Options Chain for DANAHER CORP DEL COM (DHR) - $235.12 as of 11/10/2026 9:37:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 119.40 | 122.60 | 121.00 | % | 1.05 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 120.00 | 114.60 | 117.60 | 116.10 | % | 0.97 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 125.00 | 109.30 | 112.60 | 110.95 | % | 0.89 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 130.00 | 104.60 | 107.60 | 106.10 | % | 0.82 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 135.00 | 99.30 | 102.40 | 100.85 | % | 0.75 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 140.00 | 94.30 | 97.50 | 95.90 | % | 0.69 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 145.00 | 89.30 | 92.60 | 90.95 | % | 0.63 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 150.00 | 84.60 | 87.70 | 86.15 | % | 0.57 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 155.00 | 79.30 | 82.70 | 81.00 | % | 0.52 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 160.00 | 74.70 | 77.70 | 76.20 | % | 0.48 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 165.00 | 69.40 | 72.60 | 71.00 | % | 0.43 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 170.00 | 64.70 | 67.60 | 66.15 | % | 0.39 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 175.00 | 59.70 | 62.50 | 61.10 | % | 0.35 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 180.00 | 54.40 | 57.60 | 56.00 | % | 0.31 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 185.00 | 49.70 | 52.80 | 51.25 | % | 0.28 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 11/9/2026 3:59:47 PM EST | |||
| 190.00 | 44.50 | 47.50 | 46.00 | % | 0.24 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 11/9/2026 3:59:47 PM EST | |||
| 195.00 | 39.80 | 42.80 | 41.30 | % | 0.21 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 11/9/2026 3:59:47 PM EST | |||
| 200.00 | 34.90 | 37.90 | 36.40 | 29.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.66 | 0.97 | 0.00 | -0.04 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 205.00 | 29.70 | 33.10 | 31.40 | % | 0.15 | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.08 | 11/9/2026 3:59:47 PM EST | |||
| 207.50 | 27.40 | 30.70 | 29.05 | % | 0.14 | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.08 | 11/9/2026 3:59:47 PM EST | |||
| 210.00 | 25.30 | 28.00 | 26.65 | 25.47 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.51 | 0.91 | 0.01 | -0.10 | 11/4/2026 | 11/9/2026 3:59:47 PM EST |
| 212.50 | 22.70 | 26.00 | 24.35 | % | 0.11 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.11 | 11/9/2026 3:59:47 PM EST | |||
| 215.00 | 20.60 | 23.70 | 22.15 | % | 0.10 | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.13 | 11/9/2026 3:59:47 PM EST | |||
| 217.50 | 18.40 | 21.50 | 19.95 | % | 0.09 | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.14 | 11/9/2026 3:59:47 PM EST | |||
| 220.00 | 16.20 | 18.70 | 17.45 | 14.40 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.33 | 0.81 | 0.01 | -0.15 | 11/2/2026 | 11/9/2026 3:59:47 PM EST |
| 222.50 | 13.80 | 17.00 | 15.40 | % | 0.07 | 0 | 0 | 0.34 | 0.78 | 0.02 | -0.16 | 11/9/2026 3:59:47 PM EST | |||
| 225.00 | 11.90 | 15.20 | 13.55 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.34 | 0.74 | 0.02 | -0.16 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 227.50 | 10.00 | 12.70 | 11.35 | % | 0.05 | 0 | 0 | 0.32 | 0.70 | 0.02 | -0.17 | 11/9/2026 3:59:47 PM EST | |||
| 230.00 | 8.90 | 10.70 | 9.80 | 8.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.32 | 0.65 | 0.02 | -0.18 | 11/5/2026 | 11/9/2026 3:59:47 PM EST |
| 232.50 | 6.60 | 10.20 | 8.40 | % | 0.04 | 0 | 0 | 0.33 | 0.59 | 0.02 | -0.18 | 11/9/2026 3:59:47 PM EST | |||
| 235.00 | 6.00 | 7.50 | 6.75 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.31 | 0.53 | 0.02 | -0.18 | 11/9/2026 | 11/9/2026 3:59:47 PM EST |
| 237.50 | 4.50 | 7.00 | 5.75 | % | 0.02 | 0 | 0 | 0.32 | 0.46 | 0.03 | -0.18 | 11/9/2026 3:59:47 PM EST | |||
| 240.00 | 4.30 | 5.10 | 4.70 | 3.31 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.32 | 0.40 | 0.02 | -0.18 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 242.50 | 2.00 | 5.00 | 3.50 | % | 0.01 | 0 | 0 | 0.30 | 0.34 | 0.02 | -0.17 | 11/9/2026 3:59:47 PM EST | |||
| 245.00 | 2.55 | 3.40 | 2.98 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.31 | 0.29 | 0.02 | -0.16 | 11/9/2026 | 11/9/2026 3:59:47 PM EST |
| 247.50 | 1.75 | 2.85 | 2.30 | % | 0.01 | 0 | 0 | 0.31 | 0.24 | 0.02 | -0.15 | 11/9/2026 3:59:47 PM EST | |||
| 250.00 | 1.60 | 2.05 | 1.83 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.31 | 0.20 | 0.02 | -0.13 | 11/9/2026 | 11/9/2026 3:59:47 PM EST |
| 252.50 | 0.65 | 1.85 | 1.25 | % | 0.00 | 0 | 0 | 0.30 | 0.17 | 0.02 | -0.12 | 11/9/2026 3:59:47 PM EST | |||
| 255.00 | 0.55 | 2.85 | 1.70 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | 0.13 | 0.01 | -0.10 | 11/5/2026 | 11/9/2026 3:59:47 PM EST |
| 260.00 | 0.10 | 2.65 | 1.38 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | 0.09 | 0.01 | -0.08 | 11/2/2026 | 11/9/2026 3:59:47 PM EST |
| 265.00 | 0.10 | 1.20 | 0.65 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.34 | 0.05 | 0.01 | -0.05 | 11/2/2026 | 11/9/2026 3:59:47 PM EST |
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.03 | 11/9/2026 3:59:47 PM EST | |||
| 275.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 11/9/2026 3:59:47 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 11/9/2026 3:59:47 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 11/9/2026 3:59:47 PM EST |
| 290.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 300.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/9/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.89 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 11/9/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | -0.01 | 0.00 | -0.02 | 10/21/2026 | 11/9/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | -0.01 | 0.00 | -0.03 | 10/28/2026 | 11/9/2026 3:59:47 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.60 | -0.03 | 0.00 | -0.04 | 11/5/2026 | 11/9/2026 3:59:47 PM EST |
| 205.00 | 0.05 | 1.30 | 0.68 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | -0.06 | 0.01 | -0.08 | 11/3/2026 | 11/9/2026 3:59:47 PM EST |
| 207.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.08 | 11/9/2026 3:59:47 PM EST | |||
| 210.00 | 0.30 | 1.80 | 1.05 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.40 | -0.09 | 0.01 | -0.10 | 11/9/2026 | 11/9/2026 3:59:47 PM EST |
| 212.50 | 0.15 | 2.95 | 1.55 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.11 | 11/9/2026 3:59:47 PM EST | |||
| 215.00 | 0.40 | 1.65 | 1.03 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.34 | -0.13 | 0.01 | -0.13 | 11/5/2026 | 11/9/2026 3:59:47 PM EST |
| 217.50 | 0.30 | 2.20 | 1.25 | % | 0.01 | 0 | 0 | 0.33 | -0.15 | 0.01 | -0.14 | 11/9/2026 3:59:47 PM EST | |||
| 220.00 | 1.15 | 1.80 | 1.48 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.32 | -0.19 | 0.01 | -0.15 | 11/9/2026 | 11/9/2026 3:59:47 PM EST |
| 222.50 | 0.45 | 2.40 | 1.43 | % | 0.01 | 0 | 0 | 0.28 | -0.22 | 0.02 | -0.16 | 11/9/2026 3:59:47 PM EST | |||
| 225.00 | 2.05 | 2.70 | 2.38 | 4.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.31 | -0.26 | 0.02 | -0.16 | 10/30/2026 | 11/9/2026 3:59:47 PM EST |
| 227.50 | 2.60 | 4.40 | 3.50 | 3.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.30 | 0.02 | -0.17 | 11/9/2026 | 11/9/2026 3:59:47 PM EST |
| 230.00 | 3.10 | 4.50 | 3.80 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.30 | -0.35 | 0.02 | -0.18 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 232.50 | 2.90 | 6.40 | 4.65 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | -0.41 | 0.02 | -0.18 | 11/9/2026 | 11/9/2026 3:59:47 PM EST |
| 235.00 | 3.90 | 6.40 | 5.15 | 10.20 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.26 | -0.47 | 0.02 | -0.18 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 237.50 | 5.30 | 8.90 | 7.10 | % | 0.03 | 0 | 0 | 0.29 | -0.54 | 0.03 | -0.18 | 11/9/2026 3:59:47 PM EST | |||
| 240.00 | 7.80 | 9.60 | 8.70 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | -0.60 | 0.02 | -0.18 | 11/4/2026 | 11/9/2026 3:59:47 PM EST |
| 242.50 | 9.00 | 11.40 | 10.20 | % | 0.04 | 0 | 0 | 0.29 | -0.66 | 0.02 | -0.17 | 11/9/2026 3:59:47 PM EST | |||
| 245.00 | 10.30 | 13.70 | 12.00 | 17.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.29 | -0.71 | 0.02 | -0.16 | 10/23/2026 | 11/9/2026 3:59:47 PM EST |
| 247.50 | 12.30 | 15.40 | 13.85 | % | 0.06 | 0 | 0 | 0.28 | -0.76 | 0.02 | -0.15 | 11/9/2026 3:59:47 PM EST | |||
| 250.00 | 14.20 | 17.50 | 15.85 | 19.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.27 | -0.80 | 0.02 | -0.13 | 10/26/2026 | 11/9/2026 3:59:47 PM EST |
| 252.50 | 16.20 | 19.60 | 17.90 | % | 0.07 | 0 | 0 | 0.40 | -0.83 | 0.02 | -0.12 | 11/9/2026 3:59:47 PM EST | |||
| 255.00 | 18.80 | 21.70 | 20.25 | % | 0.08 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.10 | 11/9/2026 3:59:47 PM EST | |||
| 260.00 | 22.90 | 27.10 | 25.00 | % | 0.10 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.08 | 11/9/2026 3:59:47 PM EST | |||
| 265.00 | 28.20 | 31.00 | 29.60 | % | 0.11 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.05 | 11/9/2026 3:59:47 PM EST | |||
| 270.00 | 33.00 | 36.50 | 34.75 | % | 0.13 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 11/9/2026 3:59:47 PM EST | |||
| 275.00 | 38.00 | 41.00 | 39.50 | % | 0.14 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 11/9/2026 3:59:47 PM EST | |||
| 280.00 | 42.70 | 45.70 | 44.20 | % | 0.16 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/9/2026 3:59:47 PM EST | |||
| 285.00 | 47.70 | 51.10 | 49.40 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 11/9/2026 3:59:47 PM EST | |||
| 290.00 | 53.00 | 56.00 | 54.50 | 62.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/9/2026 3:59:47 PM EST |
| 295.00 | 58.00 | 61.00 | 59.50 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 300.00 | 62.80 | 65.70 | 64.25 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 305.00 | 68.00 | 70.70 | 69.35 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST |