Options Chain for DANAHER CORP DEL COM (DHR) - $227.97 as of 11/2/2026 8:13:41 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 | 127.20 | 130.70 | 128.95 | 84.75 | 0.00 | 0.00% | 1.29 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 11/2/2026 4:00:00 PM EST |
| 105.00 | 122.40 | 125.80 | 124.10 | % | 1.18 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 110.00 | 117.80 | 120.50 | 119.15 | % | 1.08 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 115.00 | 112.90 | 115.50 | 114.20 | % | 0.99 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 120.00 | 107.90 | 110.50 | 109.20 | % | 0.91 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 125.00 | 103.00 | 105.40 | 104.20 | % | 0.83 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 130.00 | 98.00 | 100.60 | 99.30 | % | 0.76 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 135.00 | 92.60 | 95.60 | 94.10 | 68.40 | 0.00 | 0.00% | 0.70 | 0 | 17 | 1.02 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 11/2/2026 4:00:00 PM EST |
| 140.00 | 87.80 | 90.50 | 89.15 | 51.00 | 0.00 | 0.00% | 0.64 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 11/2/2026 4:00:00 PM EST |
| 145.00 | 82.70 | 85.40 | 84.05 | 54.85 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 11/2/2026 4:00:00 PM EST |
| 150.00 | 78.10 | 80.70 | 79.40 | 67.10 | 0.00 | 0.00% | 0.53 | 0 | 19 | 0.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 11/2/2026 4:00:00 PM EST |
| 155.00 | 73.20 | 75.90 | 74.55 | 46.40 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 11/2/2026 4:00:00 PM EST |
| 160.00 | 68.20 | 70.80 | 69.50 | 52.00 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.68 | 1.00 | 0.00 | -0.02 | 8/10/2026 | 11/2/2026 4:00:00 PM EST |
| 165.00 | 63.20 | 66.00 | 64.60 | 49.70 | 0.00 | 0.00% | 0.39 | 0 | 12 | 0.63 | 1.00 | 0.00 | -0.02 | 8/19/2026 | 11/2/2026 4:00:00 PM EST |
| 170.00 | 58.20 | 61.30 | 59.75 | 35.17 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.67 | 0.99 | 0.00 | -0.03 | 8/3/2026 | 11/2/2026 4:00:00 PM EST |
| 175.00 | 53.00 | 56.40 | 54.70 | 58.35 | 0.00 | 0.00% | 0.31 | 0 | 53 | 0.68 | 0.98 | 0.00 | -0.01 | 10/27/2026 | 11/2/2026 4:00:00 PM EST |
| 180.00 | 48.40 | 51.40 | 49.90 | 57.11 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.53 | 0.98 | 0.00 | -0.04 | 10/29/2026 | 11/2/2026 4:00:00 PM EST |
| 185.00 | 43.50 | 46.00 | 44.75 | 43.00 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.50 | 0.95 | 0.00 | -0.03 | 10/20/2026 | 11/2/2026 4:00:00 PM EST |
| 190.00 | 38.70 | 41.40 | 40.05 | 40.54 | +2.23 | +5.83% | 0.21 | 3 | 28 | 0.51 | 0.93 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 195.00 | 34.70 | 36.80 | 35.75 | 38.88 | 0.00 | 0.00% | 0.18 | 0 | 1,319 | 0.42 | 0.91 | 0.01 | -0.05 | 10/30/2026 | 11/2/2026 4:00:00 PM EST |
| 200.00 | 30.00 | 32.70 | 31.35 | 34.87 | +0.87 | +2.56% | 0.16 | 2 | 683 | 0.40 | 0.87 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 210.00 | 22.00 | 24.40 | 23.20 | 23.73 | -5.24 | -18.09% | 0.11 | 1 | 1,236 | 0.37 | 0.78 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 220.00 | 15.00 | 16.40 | 15.70 | 16.28 | -4.43 | -21.40% | 0.07 | 3 | 1,257 | 0.34 | 0.66 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 230.00 | 9.10 | 10.60 | 9.85 | 10.70 | -0.84 | -7.28% | 0.04 | 11 | 886 | 0.31 | 0.51 | 0.02 | -0.12 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 240.00 | 5.70 | 6.70 | 6.20 | 6.10 | -1.60 | -20.78% | 0.03 | 16 | 822 | 0.32 | 0.36 | 0.02 | -0.11 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 250.00 | 3.10 | 3.60 | 3.35 | 3.34 | -0.97 | -22.51% | 0.01 | 6 | 1,197 | 0.31 | 0.24 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 260.00 | 1.55 | 1.90 | 1.73 | 1.75 | -0.38 | -17.84% | 0.01 | 10 | 1,132 | 0.31 | 0.15 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 270.00 | 0.60 | 1.25 | 0.93 | 0.75 | -0.40 | -34.79% | 0.00 | 24 | 544 | 0.31 | 0.08 | 0.01 | -0.05 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 280.00 | 0.20 | 0.75 | 0.48 | 0.40 | -0.43 | -51.81% | 0.00 | 5 | 587 | 0.31 | 0.05 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.37 | 0.02 | 0.00 | -0.02 | 10/22/2026 | 11/2/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.39 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 11/2/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 11/2/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 11/2/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 340.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 350.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 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 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 11/2/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 11/2/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 11/2/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 11/2/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 11/2/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/2/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.83 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/2/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.72 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.64 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/2/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.63 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.64 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.57 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 11/2/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.20 | +400.00% | 0.00 | 2 | 218 | 0.50 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.49 | 0.00 | 0.00 | -0.02 | 10/15/2026 | 11/2/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.46 | -0.01 | 0.00 | -0.03 | 10/27/2026 | 11/2/2026 4:00:00 PM EST |
| 175.00 | 0.05 | 0.65 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.38 | -0.02 | 0.00 | -0.01 | 10/29/2026 | 11/2/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 0.41 | -0.02 | 0.00 | -0.04 | 10/26/2026 | 11/2/2026 4:00:00 PM EST |
| 185.00 | 0.15 | 0.85 | 0.50 | 0.35 | -0.05 | -12.50% | 0.00 | 3 | 332 | 0.34 | -0.05 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 190.00 | 0.50 | 1.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 991 | 0.34 | -0.07 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 195.00 | 0.80 | 1.90 | 1.35 | 0.85 | -0.50 | -37.04% | 0.01 | 4 | 889 | 0.35 | -0.09 | 0.01 | -0.05 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 200.00 | 1.50 | 2.25 | 1.88 | 1.30 | -0.05 | -3.71% | 0.01 | 1 | 618 | 0.35 | -0.13 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 210.00 | 3.20 | 3.50 | 3.35 | 3.31 | +0.61 | +22.60% | 0.02 | 25 | 585 | 0.32 | -0.22 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 220.00 | 5.80 | 6.50 | 6.15 | 5.80 | +0.70 | +13.73% | 0.03 | 10 | 585 | 0.31 | -0.34 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 230.00 | 9.80 | 10.80 | 10.30 | 10.45 | +1.55 | +17.42% | 0.04 | 22 | 131 | 0.30 | -0.49 | 0.02 | -0.12 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 240.00 | 15.70 | 16.90 | 16.30 | 11.87 | 0.00 | 0.00% | 0.07 | 0 | 377 | 0.30 | -0.64 | 0.02 | -0.11 | 10/30/2026 | 11/2/2026 4:00:00 PM EST |
| 250.00 | 23.40 | 25.00 | 24.20 | 29.70 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.32 | -0.76 | 0.01 | -0.09 | 10/20/2026 | 11/2/2026 4:00:00 PM EST |
| 260.00 | 30.90 | 33.60 | 32.25 | % | 0.12 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.07 | 11/2/2026 4:00:00 PM EST | |||
| 270.00 | 40.60 | 43.10 | 41.85 | % | 0.15 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.05 | 11/2/2026 4:00:00 PM EST | |||
| 280.00 | 50.40 | 53.00 | 51.70 | 50.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.52 | -0.95 | 0.00 | -0.03 | 10/22/2026 | 11/2/2026 4:00:00 PM EST |
| 290.00 | 60.10 | 62.90 | 61.50 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 11/2/2026 4:00:00 PM EST | |||
| 300.00 | 70.10 | 73.00 | 71.55 | % | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 11/2/2026 4:00:00 PM EST | |||
| 310.00 | 79.90 | 83.00 | 81.45 | 80.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:00 PM EST |
| 320.00 | 90.10 | 93.40 | 91.75 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 330.00 | 99.90 | 103.00 | 101.45 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 340.00 | 110.10 | 113.60 | 111.85 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 350.00 | 120.00 | 123.00 | 121.50 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 360.00 | 130.10 | 133.30 | 131.70 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST |