Options Chain for DANAHER CORP DEL COM (DHR) - $230.50 as of 10/26/2026 2:33:16 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 | 126.20 | 128.90 | 127.55 | % | 1.21 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 110.00 | 121.00 | 124.20 | 122.60 | % | 1.11 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 115.00 | 116.20 | 118.90 | 117.55 | % | 1.02 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 120.00 | 111.20 | 113.90 | 112.55 | % | 0.94 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 125.00 | 106.00 | 109.20 | 107.60 | % | 0.86 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 130.00 | 101.30 | 104.00 | 102.65 | % | 0.79 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 135.00 | 96.30 | 99.00 | 97.65 | % | 0.72 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 140.00 | 91.30 | 94.30 | 92.80 | % | 0.66 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 145.00 | 86.10 | 89.30 | 87.70 | % | 0.60 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 150.00 | 81.30 | 84.00 | 82.65 | 74.40 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/26/2026 12:59:01 PM EST |
| 155.00 | 76.40 | 79.10 | 77.75 | % | 0.50 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 160.00 | 71.40 | 74.10 | 72.75 | % | 0.45 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 165.00 | 66.40 | 69.10 | 67.75 | % | 0.41 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 170.00 | 61.40 | 64.10 | 62.75 | 63.24 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/26/2026 12:59:01 PM EST |
| 175.00 | 56.00 | 59.40 | 57.70 | % | 0.33 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 10/26/2026 12:59:01 PM EST | |||
| 180.00 | 51.40 | 54.20 | 52.80 | % | 0.29 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 10/26/2026 12:59:01 PM EST | |||
| 185.00 | 46.80 | 49.20 | 48.00 | % | 0.26 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 10/26/2026 12:59:01 PM EST | |||
| 190.00 | 41.70 | 44.50 | 43.10 | 44.00 | +6.20 | +16.41% | 0.23 | 1 | 45 | 0.61 | 0.98 | 0.00 | -0.04 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 195.00 | 37.10 | 39.40 | 38.25 | 38.46 | +0.81 | +2.16% | 0.20 | 1 | 83 | 0.56 | 0.97 | 0.00 | -0.06 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 200.00 | 32.20 | 34.60 | 33.40 | 26.58 | 0.00 | 0.00% | 0.17 | 0 | 90 | 0.52 | 0.95 | 0.00 | -0.07 | 10/20/2026 | 10/26/2026 12:59:01 PM EST |
| 205.00 | 27.50 | 29.90 | 28.70 | % | 0.14 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.09 | 10/26/2026 12:59:01 PM EST | |||
| 207.50 | 25.20 | 27.90 | 26.55 | % | 0.13 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.10 | 10/26/2026 12:59:01 PM EST | |||
| 210.00 | 23.10 | 25.30 | 24.20 | 23.85 | -0.15 | -0.63% | 0.12 | 1 | 143 | 0.33 | 0.88 | 0.01 | -0.11 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 212.50 | 20.20 | 23.50 | 21.85 | % | 0.10 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.12 | 10/26/2026 12:59:01 PM EST | |||
| 215.00 | 18.50 | 21.10 | 19.80 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.33 | 0.83 | 0.01 | -0.13 | 10/23/2026 | 10/26/2026 12:59:01 PM EST |
| 217.50 | 16.40 | 19.10 | 17.75 | % | 0.08 | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.14 | 10/26/2026 12:59:01 PM EST | |||
| 220.00 | 14.70 | 16.40 | 15.55 | 15.50 | +4.05 | +35.38% | 0.07 | 3 | 420 | 0.33 | 0.76 | 0.02 | -0.15 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 222.50 | 13.40 | 15.20 | 14.30 | 12.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | 0.72 | 0.02 | -0.16 | 10/22/2026 | 10/26/2026 12:59:01 PM EST |
| 225.00 | 11.40 | 13.60 | 12.50 | 11.18 | 0.00 | 0.00% | 0.06 | 0 | 269 | 0.34 | 0.67 | 0.02 | -0.16 | 10/22/2026 | 10/26/2026 12:59:01 PM EST |
| 227.50 | 10.40 | 11.10 | 10.75 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 904 | 0.32 | 0.63 | 0.02 | -0.17 | 10/23/2026 | 10/26/2026 12:59:01 PM EST |
| 230.00 | 8.90 | 9.60 | 9.25 | 9.40 | +1.29 | +15.91% | 0.04 | 14 | 1,024 | 0.32 | 0.58 | 0.02 | -0.17 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 232.50 | 7.60 | 8.30 | 7.95 | 7.70 | +0.53 | +7.40% | 0.03 | 5 | 212 | 0.32 | 0.53 | 0.02 | -0.17 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 235.00 | 6.30 | 7.60 | 6.95 | 6.77 | +0.67 | +10.99% | 0.03 | 1 | 80 | 0.33 | 0.48 | 0.02 | -0.17 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 237.50 | 5.20 | 6.10 | 5.65 | 5.40 | -1.40 | -20.59% | 0.02 | 1 | 207 | 0.31 | 0.42 | 0.02 | -0.16 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 240.00 | 4.40 | 5.20 | 4.80 | 4.50 | +0.27 | +6.39% | 0.02 | 6 | 823 | 0.32 | 0.38 | 0.02 | -0.16 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 242.50 | 3.30 | 4.80 | 4.05 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | 0.33 | 0.02 | -0.15 | 10/21/2026 | 10/26/2026 12:59:01 PM EST |
| 245.00 | 2.95 | 3.40 | 3.18 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.31 | 0.28 | 0.02 | -0.14 | 10/23/2026 | 10/26/2026 12:59:01 PM EST |
| 247.50 | 2.20 | 2.85 | 2.53 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.24 | 0.02 | -0.13 | 10/22/2026 | 10/26/2026 12:59:01 PM EST |
| 250.00 | 1.95 | 2.10 | 2.03 | 2.32 | +0.57 | +32.58% | 0.01 | 8 | 869 | 0.31 | 0.21 | 0.02 | -0.12 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 252.50 | 1.20 | 2.45 | 1.83 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | 0.17 | 0.01 | -0.10 | 10/21/2026 | 10/26/2026 12:59:01 PM EST |
| 255.00 | 1.05 | 1.60 | 1.33 | 1.45 | 0.00 | 0.00% | 0.01 | 1 | 8 | 0.32 | 0.15 | 0.01 | -0.09 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 260.00 | 0.50 | 0.95 | 0.73 | 0.90 | +0.17 | +23.29% | 0.00 | 5,833 | 695 | 0.30 | 0.10 | 0.01 | -0.07 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 265.00 | 0.40 | 0.75 | 0.58 | 0.45 | -0.38 | -45.79% | 0.00 | 25 | 5 | 0.32 | 0.06 | 0.01 | -0.05 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 270.00 | 0.20 | 0.55 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.32 | 0.04 | 0.00 | -0.04 | 10/22/2026 | 10/26/2026 12:59:01 PM EST |
| 275.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 10/26/2026 12:59:01 PM EST | |||
| 280.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.38 | 0.01 | 0.00 | -0.02 | 10/22/2026 | 10/26/2026 12:59:01 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.44 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/26/2026 12:59:01 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 310.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/26/2026 12:59:01 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/26/2026 12:59:01 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/26/2026 12:59:01 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/26/2026 12:59:01 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.61 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/26/2026 12:59:01 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.56 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 10/26/2026 12:59:01 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.53 | 0.00 | 0.00 | -0.02 | 10/21/2026 | 10/26/2026 12:59:01 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.49 | -0.01 | 0.00 | -0.03 | 10/21/2026 | 10/26/2026 12:59:01 PM EST |
| 190.00 | 0.10 | 0.45 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.41 | -0.02 | 0.00 | -0.04 | 10/21/2026 | 10/26/2026 12:59:01 PM EST |
| 195.00 | 0.20 | 0.45 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.38 | -0.03 | 0.00 | -0.06 | 10/22/2026 | 10/26/2026 12:59:01 PM EST |
| 200.00 | 0.20 | 0.65 | 0.43 | 0.38 | -0.17 | -30.91% | 0.00 | 7 | 3,962 | 0.35 | -0.05 | 0.00 | -0.07 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 205.00 | 0.30 | 1.10 | 0.70 | 0.75 | -0.55 | -42.31% | 0.00 | 1 | 16 | 0.34 | -0.08 | 0.01 | -0.09 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 207.50 | 0.50 | 1.25 | 0.88 | 0.97 | -0.58 | -37.42% | 0.00 | 1 | 24 | 0.33 | -0.10 | 0.01 | -0.10 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 210.00 | 0.80 | 1.35 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 545 | 0.33 | -0.12 | 0.01 | -0.11 | 10/23/2026 | 10/26/2026 12:59:01 PM EST |
| 212.50 | 1.25 | 1.65 | 1.45 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.14 | 0.01 | -0.12 | 10/22/2026 | 10/26/2026 12:59:01 PM EST |
| 215.00 | 1.50 | 2.30 | 1.90 | 1.94 | -1.06 | -35.34% | 0.01 | 4 | 170 | 0.33 | -0.17 | 0.01 | -0.13 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 217.50 | 2.10 | 2.50 | 2.30 | 2.35 | -0.22 | -8.56% | 0.01 | 5 | 177 | 0.33 | -0.20 | 0.01 | -0.14 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 220.00 | 2.70 | 3.20 | 2.95 | 2.85 | -1.39 | -32.79% | 0.01 | 8 | 314 | 0.33 | -0.24 | 0.02 | -0.15 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 222.50 | 3.00 | 4.40 | 3.70 | 3.98 | -1.62 | -28.93% | 0.02 | 1 | 5 | 0.34 | -0.28 | 0.02 | -0.16 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 225.00 | 3.70 | 4.60 | 4.15 | 4.25 | -1.95 | -31.46% | 0.02 | 2 | 107 | 0.32 | -0.33 | 0.02 | -0.16 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 227.50 | 4.60 | 6.10 | 5.35 | 5.00 | -1.31 | -20.77% | 0.02 | 1 | 248 | 0.33 | -0.37 | 0.02 | -0.17 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 230.00 | 5.60 | 6.90 | 6.25 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.31 | -0.42 | 0.02 | -0.17 | 10/23/2026 | 10/26/2026 12:59:01 PM EST |
| 232.50 | 6.90 | 7.90 | 7.40 | 7.20 | -2.20 | -23.41% | 0.03 | 5 | 3 | 0.31 | -0.47 | 0.02 | -0.17 | 10/26/2026 | 10/26/2026 12:59:01 PM EST |
| 235.00 | 8.10 | 9.60 | 8.85 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.33 | -0.52 | 0.02 | -0.17 | 10/22/2026 | 10/26/2026 12:59:01 PM EST |
| 237.50 | 9.50 | 11.40 | 10.45 | % | 0.04 | 0 | 0 | 0.32 | -0.58 | 0.02 | -0.16 | 10/26/2026 12:59:01 PM EST | |||
| 240.00 | 10.60 | 12.60 | 11.60 | 21.11 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.32 | -0.62 | 0.02 | -0.16 | 10/20/2026 | 10/26/2026 12:59:01 PM EST |
| 242.50 | 12.50 | 14.50 | 13.50 | % | 0.06 | 0 | 0 | 0.31 | -0.67 | 0.02 | -0.15 | 10/26/2026 12:59:01 PM EST | |||
| 245.00 | 14.50 | 16.10 | 15.30 | % | 0.06 | 0 | 0 | 0.33 | -0.72 | 0.02 | -0.14 | 10/26/2026 12:59:01 PM EST | |||
| 247.50 | 15.90 | 18.40 | 17.15 | % | 0.07 | 0 | 0 | 0.29 | -0.76 | 0.02 | -0.13 | 10/26/2026 12:59:01 PM EST | |||
| 250.00 | 18.00 | 20.10 | 19.05 | 27.19 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.36 | -0.79 | 0.02 | -0.12 | 10/19/2026 | 10/26/2026 12:59:01 PM EST |
| 252.50 | 20.10 | 22.40 | 21.25 | % | 0.08 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.10 | 10/26/2026 12:59:01 PM EST | |||
| 255.00 | 22.30 | 24.90 | 23.60 | % | 0.09 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.09 | 10/26/2026 12:59:01 PM EST | |||
| 260.00 | 26.80 | 29.50 | 28.15 | % | 0.11 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.07 | 10/26/2026 12:59:01 PM EST | |||
| 265.00 | 31.60 | 34.10 | 32.85 | % | 0.12 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.05 | 10/26/2026 12:59:01 PM EST | |||
| 270.00 | 36.50 | 39.20 | 37.85 | % | 0.14 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.04 | 10/26/2026 12:59:01 PM EST | |||
| 275.00 | 41.10 | 44.40 | 42.75 | % | 0.16 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 10/26/2026 12:59:01 PM EST | |||
| 280.00 | 46.20 | 49.40 | 47.80 | % | 0.17 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 10/26/2026 12:59:01 PM EST | |||
| 290.00 | 56.20 | 59.50 | 57.85 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 10/26/2026 12:59:01 PM EST | |||
| 300.00 | 66.10 | 69.40 | 67.75 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST | |||
| 310.00 | 76.50 | 79.20 | 77.85 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:59:01 PM EST |