Options Chain for DANAHER CORP DEL COM (DHR) - $218.85 as of 8/24/2026 1:57:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 114.10 | 117.10 | 115.60 | 78.60 | 0.00 | 0.00% | 1.16 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 4:00:11 PM EST |
| 105.00 | 109.10 | 111.90 | 110.50 | 101.90 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 4:00:11 PM EST |
| 110.00 | 104.40 | 107.20 | 105.80 | % | 0.96 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 115.00 | 99.50 | 102.00 | 100.75 | % | 0.88 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 120.00 | 94.40 | 97.00 | 95.70 | % | 0.80 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 125.00 | 89.20 | 91.90 | 90.55 | 82.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 4:00:11 PM EST |
| 130.00 | 83.70 | 87.30 | 85.50 | % | 0.66 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 135.00 | 79.20 | 82.10 | 80.65 | % | 0.60 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:11 PM EST | |||
| 140.00 | 73.80 | 77.10 | 75.45 | % | 0.54 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:11 PM EST | |||
| 145.00 | 68.80 | 72.80 | 70.80 | % | 0.49 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:11 PM EST | |||
| 150.00 | 64.40 | 67.20 | 65.80 | % | 0.44 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:11 PM EST | |||
| 155.00 | 59.00 | 62.30 | 60.65 | % | 0.39 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 8/24/2026 4:00:11 PM EST | |||
| 160.00 | 54.80 | 58.00 | 56.40 | 56.75 | +25.95 | +84.26% | 0.35 | 1 | 15 | 0.64 | 0.98 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 165.00 | 50.20 | 52.00 | 51.10 | 40.90 | 0.00 | 0.00% | 0.31 | 0 | 37 | 0.50 | 0.97 | 0.00 | -0.03 | 8/13/2026 | 8/24/2026 4:00:11 PM EST |
| 170.00 | 45.30 | 48.00 | 46.65 | 40.00 | 0.00 | 0.00% | 0.27 | 0 | 26 | 0.46 | 0.96 | 0.00 | -0.05 | 8/10/2026 | 8/24/2026 4:00:11 PM EST |
| 175.00 | 40.70 | 43.20 | 41.95 | 30.00 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.44 | 0.95 | 0.00 | -0.06 | 8/7/2026 | 8/24/2026 4:00:11 PM EST |
| 180.00 | 35.10 | 38.80 | 36.95 | 17.00 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.43 | 0.93 | 0.00 | -0.07 | 7/23/2026 | 8/24/2026 4:00:11 PM EST |
| 185.00 | 31.20 | 33.20 | 32.20 | 26.70 | 0.00 | 0.00% | 0.17 | 0 | 63 | 0.35 | 0.91 | 0.01 | -0.07 | 8/10/2026 | 8/24/2026 4:00:11 PM EST |
| 190.00 | 27.10 | 29.50 | 28.30 | 30.95 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.24 | 0.87 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 4:00:11 PM EST |
| 195.00 | 22.40 | 25.40 | 23.90 | 20.10 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.25 | 0.83 | 0.01 | -0.09 | 8/19/2026 | 8/24/2026 4:00:11 PM EST |
| 200.00 | 18.10 | 21.80 | 19.95 | 23.10 | 0.00 | 0.00% | 0.10 | 0 | 226 | 0.26 | 0.78 | 0.01 | -0.09 | 8/21/2026 | 8/24/2026 4:00:11 PM EST |
| 210.00 | 11.80 | 15.00 | 13.40 | 13.62 | -2.28 | -14.34% | 0.06 | 12 | 393 | 0.29 | 0.64 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 220.00 | 7.20 | 8.80 | 8.00 | 8.00 | -3.00 | -27.28% | 0.04 | 50 | 314 | 0.28 | 0.47 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 230.00 | 4.20 | 4.90 | 4.55 | 5.40 | -0.53 | -8.94% | 0.02 | 4 | 517 | 0.29 | 0.31 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 240.00 | 1.20 | 2.80 | 2.00 | 2.50 | -1.10 | -30.56% | 0.01 | 3 | 256 | 0.27 | 0.19 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 250.00 | 0.90 | 1.50 | 1.20 | 1.70 | -0.17 | -9.10% | 0.00 | 2 | 214 | 0.29 | 0.11 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 260.00 | 0.35 | 1.00 | 0.68 | 0.70 | -0.25 | -26.32% | 0.00 | 1 | 11 | 0.30 | 0.07 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 270.00 | 0.15 | 0.55 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.04 | 0.00 | -0.02 | 8/10/2026 | 8/24/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:11 PM EST | |||
| 290.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 8/24/2026 4:00:11 PM EST | |||
| 300.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.61 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.57 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.50 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/24/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.47 | -0.02 | 0.00 | -0.02 | 8/14/2026 | 8/24/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.42 | -0.03 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 4:00:11 PM EST |
| 170.00 | 0.25 | 0.60 | 0.43 | 0.65 | +0.19 | +41.31% | 0.00 | 7 | 1,376 | 0.37 | -0.04 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 175.00 | 0.40 | 1.80 | 1.10 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.40 | -0.05 | 0.00 | -0.06 | 8/19/2026 | 8/24/2026 4:00:11 PM EST |
| 180.00 | 0.40 | 1.00 | 0.70 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.33 | -0.07 | 0.00 | -0.07 | 8/20/2026 | 8/24/2026 4:00:11 PM EST |
| 185.00 | 1.10 | 2.15 | 1.63 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 621 | 0.36 | -0.09 | 0.01 | -0.07 | 8/21/2026 | 8/24/2026 4:00:11 PM EST |
| 190.00 | 1.25 | 2.05 | 1.65 | 1.85 | +0.05 | +2.78% | 0.01 | 2 | 144 | 0.32 | -0.13 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 195.00 | 1.25 | 2.85 | 2.05 | 2.55 | -0.10 | -3.78% | 0.01 | 2 | 254 | 0.30 | -0.17 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 200.00 | 2.25 | 4.10 | 3.18 | 3.85 | +0.25 | +6.95% | 0.02 | 27 | 264 | 0.30 | -0.22 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 210.00 | 5.40 | 8.60 | 7.00 | 7.00 | +0.53 | +8.20% | 0.03 | 9 | 67 | 0.32 | -0.36 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 220.00 | 10.50 | 13.50 | 12.00 | 11.30 | -1.30 | -10.32% | 0.05 | 1 | 1 | 0.31 | -0.53 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 230.00 | 17.90 | 20.00 | 18.95 | 18.10 | +1.80 | +11.05% | 0.08 | 8 | 3 | 0.33 | -0.69 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 240.00 | 24.80 | 27.40 | 26.10 | % | 0.11 | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.06 | 8/24/2026 4:00:11 PM EST | |||
| 250.00 | 34.20 | 36.10 | 35.15 | % | 0.14 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.04 | 8/24/2026 4:00:11 PM EST | |||
| 260.00 | 43.50 | 45.80 | 44.65 | % | 0.17 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.03 | 8/24/2026 4:00:11 PM EST | |||
| 270.00 | 53.40 | 56.80 | 55.10 | % | 0.20 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 8/24/2026 4:00:11 PM EST | |||
| 280.00 | 63.40 | 66.30 | 64.85 | % | 0.23 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:11 PM EST | |||
| 290.00 | 73.20 | 76.80 | 75.00 | % | 0.26 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:11 PM EST | |||
| 300.00 | 82.90 | 86.30 | 84.60 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST |