Options Chain for DANAHER CORP DEL COM (DHR) - $231.67 as of 11/4/2026 7:00:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 128.60 | 132.30 | 130.45 | % | 1.24 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 110.00 | 123.30 | 127.30 | 125.30 | 125.90 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:54 PM EST |
| 115.00 | 118.30 | 122.30 | 120.30 | % | 1.05 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 120.00 | 113.30 | 117.30 | 115.30 | % | 0.96 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 125.00 | 108.60 | 112.30 | 110.45 | % | 0.88 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 130.00 | 103.40 | 107.30 | 105.35 | % | 0.81 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 135.00 | 99.10 | 102.30 | 100.70 | % | 0.75 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 140.00 | 93.40 | 97.40 | 95.40 | % | 0.68 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 145.00 | 89.30 | 92.10 | 90.70 | % | 0.63 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 150.00 | 83.60 | 87.10 | 85.35 | 74.40 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 11/4/2026 3:59:54 PM EST |
| 155.00 | 78.40 | 82.10 | 80.25 | % | 0.52 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 160.00 | 73.40 | 77.10 | 75.25 | % | 0.47 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 165.00 | 68.50 | 72.10 | 70.30 | % | 0.43 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 170.00 | 63.40 | 67.20 | 65.30 | 63.24 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:54 PM EST |
| 175.00 | 58.40 | 62.20 | 60.30 | % | 0.34 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 180.00 | 53.40 | 57.20 | 55.30 | % | 0.31 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 185.00 | 48.50 | 52.10 | 50.30 | % | 0.27 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 11/4/2026 3:59:54 PM EST | |||
| 190.00 | 43.50 | 47.30 | 45.40 | 44.00 | 0.00 | 0.00% | 0.24 | 0 | 44 | 0.86 | 1.00 | 0.00 | -0.02 | 10/26/2026 | 11/4/2026 3:59:54 PM EST |
| 195.00 | 38.70 | 42.10 | 40.40 | 38.46 | 0.00 | 0.00% | 0.21 | 0 | 82 | 0.76 | 0.99 | 0.00 | -0.03 | 10/26/2026 | 11/4/2026 3:59:54 PM EST |
| 200.00 | 33.60 | 37.40 | 35.50 | 32.90 | 0.00 | 0.00% | 0.18 | 0 | 86 | 0.71 | 0.98 | 0.00 | -0.04 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 205.00 | 28.70 | 32.40 | 30.55 | % | 0.15 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.07 | 11/4/2026 3:59:54 PM EST | |||
| 207.50 | 26.50 | 30.00 | 28.25 | % | 0.14 | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.08 | 11/4/2026 3:59:54 PM EST | |||
| 210.00 | 24.10 | 27.70 | 25.90 | 23.52 | 0.00 | 0.00% | 0.12 | 0 | 137 | 0.58 | 0.93 | 0.01 | -0.10 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 212.50 | 21.90 | 25.20 | 23.55 | % | 0.11 | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.11 | 11/4/2026 3:59:54 PM EST | |||
| 215.00 | 19.40 | 23.20 | 21.30 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.54 | 0.88 | 0.01 | -0.13 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 217.50 | 17.20 | 21.00 | 19.10 | % | 0.09 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.15 | 11/4/2026 3:59:54 PM EST | |||
| 220.00 | 15.00 | 18.70 | 16.85 | 13.60 | 0.00 | 0.00% | 0.08 | 0 | 373 | 0.48 | 0.82 | 0.01 | -0.16 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 222.50 | 13.10 | 15.90 | 14.50 | 12.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.77 | 0.02 | -0.18 | 10/22/2026 | 11/4/2026 3:59:54 PM EST |
| 225.00 | 12.10 | 14.10 | 13.10 | 12.49 | 0.00 | 0.00% | 0.06 | 0 | 268 | 0.36 | 0.73 | 0.02 | -0.19 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 227.50 | 9.20 | 12.00 | 10.60 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 904 | 0.31 | 0.69 | 0.02 | -0.21 | 10/23/2026 | 11/4/2026 3:59:54 PM EST |
| 230.00 | 7.90 | 11.50 | 9.70 | 8.20 | 0.00 | 0.00% | 0.04 | 0 | 1,000 | 0.35 | 0.63 | 0.02 | -0.21 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 232.50 | 5.90 | 8.80 | 7.35 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 306 | 0.30 | 0.58 | 0.02 | -0.22 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 235.00 | 4.80 | 7.60 | 6.20 | 6.37 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.31 | 0.52 | 0.02 | -0.22 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 237.50 | 4.60 | 5.90 | 5.25 | 5.17 | 0.00 | 0.00% | 0.02 | 0 | 281 | 0.32 | 0.45 | 0.02 | -0.21 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 240.00 | 3.90 | 4.80 | 4.35 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 916 | 0.33 | 0.39 | 0.02 | -0.20 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 242.50 | 3.10 | 3.90 | 3.50 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.33 | 0.33 | 0.02 | -0.19 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 245.00 | 2.40 | 3.00 | 2.70 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.32 | 0.28 | 0.02 | -0.17 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 247.50 | 1.70 | 3.60 | 2.65 | 3.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | 0.23 | 0.02 | -0.15 | 10/29/2026 | 11/4/2026 3:59:54 PM EST |
| 250.00 | 1.40 | 1.80 | 1.60 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 920 | 0.32 | 0.18 | 0.02 | -0.13 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 252.50 | 0.00 | 2.60 | 1.30 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.42 | 0.14 | 0.01 | -0.11 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 255.00 | 0.70 | 1.25 | 0.98 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.33 | 0.11 | 0.01 | -0.09 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 260.00 | 0.25 | 0.75 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6,536 | 0.32 | 0.07 | 0.01 | -0.06 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 265.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.40 | 0.04 | 0.01 | -0.04 | 10/28/2026 | 11/4/2026 3:59:54 PM EST |
| 270.00 | 0.05 | 1.25 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.32 | 0.02 | 0.00 | -0.03 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 275.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 11/4/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.47 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 11/4/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.49 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/4/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/4/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 11/4/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.15 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.91 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.96 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.92 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.83 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 633 | 0.76 | -0.01 | 0.00 | -0.03 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,962 | 0.49 | -0.02 | 0.00 | -0.04 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 205.00 | 0.05 | 0.75 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.37 | -0.04 | 0.00 | -0.07 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 207.50 | 0.15 | 0.70 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.37 | -0.05 | 0.01 | -0.08 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 210.00 | 0.30 | 0.65 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.35 | -0.07 | 0.01 | -0.10 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 212.50 | 0.35 | 1.75 | 1.05 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | -0.09 | 0.01 | -0.11 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 215.00 | 0.65 | 0.95 | 0.80 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.34 | -0.12 | 0.01 | -0.13 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 217.50 | 0.80 | 1.90 | 1.35 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.36 | -0.15 | 0.01 | -0.15 | 10/27/2026 | 11/4/2026 3:59:54 PM EST |
| 220.00 | 1.05 | 2.55 | 1.80 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.36 | -0.18 | 0.01 | -0.16 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 222.50 | 0.60 | 2.45 | 1.53 | 3.98 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.29 | -0.23 | 0.02 | -0.18 | 10/26/2026 | 11/4/2026 3:59:54 PM EST |
| 225.00 | 2.25 | 4.30 | 3.28 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 591 | 0.37 | -0.27 | 0.02 | -0.19 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 227.50 | 2.95 | 3.60 | 3.28 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.33 | -0.32 | 0.02 | -0.21 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 230.00 | 3.70 | 4.80 | 4.25 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.33 | -0.37 | 0.02 | -0.21 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 232.50 | 3.00 | 7.20 | 5.10 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.32 | -0.42 | 0.02 | -0.22 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 235.00 | 5.40 | 6.90 | 6.15 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.32 | -0.48 | 0.02 | -0.22 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 237.50 | 6.70 | 8.80 | 7.75 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | -0.55 | 0.02 | -0.21 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 240.00 | 7.00 | 10.80 | 8.90 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.31 | -0.61 | 0.02 | -0.20 | 10/29/2026 | 11/4/2026 3:59:54 PM EST |
| 242.50 | 8.50 | 12.50 | 10.50 | % | 0.04 | 0 | 0 | 0.30 | -0.67 | 0.02 | -0.19 | 11/4/2026 3:59:54 PM EST | |||
| 245.00 | 10.30 | 14.20 | 12.25 | % | 0.05 | 0 | 0 | 0.28 | -0.72 | 0.02 | -0.17 | 11/4/2026 3:59:54 PM EST | |||
| 247.50 | 12.40 | 16.00 | 14.20 | % | 0.06 | 0 | 0 | 0.42 | -0.77 | 0.02 | -0.15 | 11/4/2026 3:59:54 PM EST | |||
| 250.00 | 14.20 | 17.70 | 15.95 | 27.19 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.41 | -0.82 | 0.02 | -0.13 | 10/19/2026 | 11/4/2026 3:59:54 PM EST |
| 252.50 | 16.40 | 20.30 | 18.35 | % | 0.07 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.11 | 11/4/2026 3:59:54 PM EST | |||
| 255.00 | 18.60 | 22.50 | 20.55 | % | 0.08 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.09 | 11/4/2026 3:59:54 PM EST | |||
| 260.00 | 23.30 | 27.00 | 25.15 | % | 0.10 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.06 | 11/4/2026 3:59:54 PM EST | |||
| 265.00 | 28.20 | 32.00 | 30.10 | % | 0.11 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.04 | 11/4/2026 3:59:54 PM EST | |||
| 270.00 | 33.20 | 36.80 | 35.00 | % | 0.13 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 11/4/2026 3:59:54 PM EST | |||
| 275.00 | 38.30 | 41.90 | 40.10 | % | 0.15 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 11/4/2026 3:59:54 PM EST | |||
| 280.00 | 43.30 | 46.90 | 45.10 | % | 0.16 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 11/4/2026 3:59:54 PM EST | |||
| 290.00 | 53.30 | 56.80 | 55.05 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 300.00 | 63.50 | 66.90 | 65.20 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 310.00 | 73.20 | 76.90 | 75.05 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST |