Options Chain for DANAHER CORP DEL COM (DHR) - $235.12 as of 11/10/2026 11:26:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 113.70 | 117.10 | 115.40 | % | 0.96 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 125.00 | 108.90 | 112.10 | 110.50 | % | 0.88 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 130.00 | 103.90 | 107.10 | 105.50 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 135.00 | 98.80 | 102.30 | 100.55 | % | 0.74 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 140.00 | 94.00 | 97.50 | 95.75 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 145.00 | 89.00 | 92.30 | 90.65 | % | 0.63 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 150.00 | 83.90 | 87.40 | 85.65 | % | 0.57 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 155.00 | 79.10 | 82.30 | 80.70 | % | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 160.00 | 74.10 | 77.50 | 75.80 | % | 0.47 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 165.00 | 69.20 | 72.60 | 70.90 | % | 0.43 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 170.00 | 64.20 | 67.50 | 65.85 | % | 0.39 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 11/10/2026 11:59:07 AM EST | |||
| 175.00 | 59.30 | 62.50 | 60.90 | % | 0.35 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 11/10/2026 11:59:07 AM EST | |||
| 180.00 | 54.40 | 57.50 | 55.95 | % | 0.31 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 11/10/2026 11:59:07 AM EST | |||
| 185.00 | 49.50 | 52.80 | 51.15 | % | 0.28 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 11/10/2026 11:59:07 AM EST | |||
| 190.00 | 44.50 | 47.60 | 46.05 | % | 0.24 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 11/10/2026 11:59:07 AM EST | |||
| 195.00 | 39.70 | 43.10 | 41.40 | % | 0.21 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.04 | 11/10/2026 11:59:07 AM EST | |||
| 200.00 | 35.10 | 38.00 | 36.55 | % | 0.18 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.05 | 11/10/2026 11:59:07 AM EST | |||
| 205.00 | 30.40 | 33.70 | 32.05 | % | 0.16 | 0 | 0 | 0.30 | 0.90 | 0.01 | -0.06 | 11/10/2026 11:59:07 AM EST | |||
| 210.00 | 26.00 | 29.40 | 27.70 | % | 0.13 | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.07 | 11/10/2026 11:59:07 AM EST | |||
| 215.00 | 22.00 | 25.00 | 23.50 | % | 0.11 | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.09 | 11/10/2026 11:59:07 AM EST | |||
| 220.00 | 18.10 | 20.70 | 19.40 | 17.05 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.31 | 0.75 | 0.01 | -0.10 | 11/9/2026 | 11/10/2026 11:59:07 AM EST |
| 225.00 | 14.60 | 17.60 | 16.10 | % | 0.07 | 0 | 0 | 0.30 | 0.68 | 0.01 | -0.11 | 11/10/2026 11:59:07 AM EST | |||
| 230.00 | 11.90 | 14.00 | 12.95 | % | 0.06 | 0 | 0 | 0.31 | 0.61 | 0.02 | -0.12 | 11/10/2026 11:59:07 AM EST | |||
| 235.00 | 8.70 | 11.50 | 10.10 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.30 | 0.53 | 0.02 | -0.12 | 11/9/2026 | 11/10/2026 11:59:07 AM EST |
| 240.00 | 7.00 | 8.80 | 7.90 | 8.01 | % | 0.03 | 1 | 0 | 0.31 | 0.45 | 0.02 | -0.12 | 11/10/2026 | 11/10/2026 11:59:07 AM EST | |
| 245.00 | 4.70 | 7.50 | 6.10 | % | 0.02 | 0 | 0 | 0.30 | 0.37 | 0.02 | -0.11 | 11/10/2026 11:59:07 AM EST | |||
| 250.00 | 3.30 | 6.10 | 4.70 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.31 | 0.01 | -0.10 | 11/9/2026 | 11/10/2026 11:59:07 AM EST |
| 255.00 | 2.00 | 5.10 | 3.55 | % | 0.01 | 0 | 0 | 0.31 | 0.25 | 0.01 | -0.09 | 11/10/2026 11:59:07 AM EST | |||
| 260.00 | 1.00 | 4.20 | 2.60 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | 0.20 | 0.01 | -0.09 | 11/9/2026 | 11/10/2026 11:59:07 AM EST |
| 265.00 | 0.25 | 3.80 | 2.03 | % | 0.01 | 0 | 0 | 0.29 | 0.16 | 0.01 | -0.08 | 11/10/2026 11:59:07 AM EST | |||
| 270.00 | 0.25 | 3.30 | 1.78 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.01 | -0.07 | 11/10/2026 11:59:07 AM EST | |||
| 275.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.31 | 0.11 | 0.01 | -0.06 | 11/10/2026 11:59:07 AM EST | |||
| 280.00 | 0.05 | 2.80 | 1.43 | % | 0.01 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.05 | 11/10/2026 11:59:07 AM EST | |||
| 285.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.03 | 11/10/2026 11:59:07 AM EST | |||
| 290.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.03 | 11/10/2026 11:59:07 AM EST | |||
| 295.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.03 | 11/10/2026 11:59:07 AM EST | |||
| 300.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 11/10/2026 11:59:07 AM EST | |||
| 305.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 11/10/2026 11:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 135.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:07 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 11/10/2026 11:59:07 AM EST | |||
| 175.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 11/10/2026 11:59:07 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 11/10/2026 11:59:07 AM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 11/10/2026 11:59:07 AM EST | |||
| 190.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.04 | 11/10/2026 11:59:07 AM EST | |||
| 195.00 | 0.20 | 1.15 | 0.68 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.04 | 11/10/2026 11:59:07 AM EST | |||
| 200.00 | 0.10 | 2.95 | 1.53 | % | 0.01 | 0 | 0 | 0.35 | -0.07 | 0.00 | -0.05 | 11/10/2026 11:59:07 AM EST | |||
| 205.00 | 0.10 | 3.30 | 1.70 | % | 0.01 | 0 | 0 | 0.31 | -0.10 | 0.01 | -0.06 | 11/10/2026 11:59:07 AM EST | |||
| 210.00 | 0.55 | 3.80 | 2.18 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.01 | -0.07 | 11/10/2026 11:59:07 AM EST | |||
| 215.00 | 1.15 | 4.30 | 2.73 | % | 0.01 | 0 | 0 | 0.30 | -0.19 | 0.01 | -0.09 | 11/10/2026 11:59:07 AM EST | |||
| 220.00 | 2.90 | 5.50 | 4.20 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.01 | -0.10 | 11/10/2026 11:59:07 AM EST | |||
| 225.00 | 4.20 | 7.10 | 5.65 | % | 0.03 | 0 | 0 | 0.31 | -0.32 | 0.01 | -0.11 | 11/10/2026 11:59:07 AM EST | |||
| 230.00 | 6.40 | 8.80 | 7.60 | % | 0.03 | 0 | 0 | 0.32 | -0.39 | 0.02 | -0.12 | 11/10/2026 11:59:07 AM EST | |||
| 235.00 | 8.50 | 11.50 | 10.00 | % | 0.04 | 0 | 0 | 0.31 | -0.47 | 0.02 | -0.12 | 11/10/2026 11:59:07 AM EST | |||
| 240.00 | 11.30 | 13.80 | 12.55 | 16.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.55 | 0.02 | -0.12 | 11/9/2026 | 11/10/2026 11:59:07 AM EST |
| 245.00 | 14.30 | 16.70 | 15.50 | % | 0.06 | 0 | 0 | 0.31 | -0.63 | 0.02 | -0.11 | 11/10/2026 11:59:07 AM EST | |||
| 250.00 | 17.70 | 20.00 | 18.85 | 23.31 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | -0.69 | 0.01 | -0.10 | 11/9/2026 | 11/10/2026 11:59:07 AM EST |
| 255.00 | 21.20 | 24.30 | 22.75 | % | 0.09 | 0 | 0 | 0.30 | -0.75 | 0.01 | -0.09 | 11/10/2026 11:59:07 AM EST | |||
| 260.00 | 25.20 | 28.50 | 26.85 | % | 0.10 | 0 | 0 | 0.38 | -0.80 | 0.01 | -0.09 | 11/10/2026 11:59:07 AM EST | |||
| 265.00 | 29.60 | 33.00 | 31.30 | % | 0.12 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.08 | 11/10/2026 11:59:07 AM EST | |||
| 270.00 | 34.10 | 37.40 | 35.75 | % | 0.13 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.07 | 11/10/2026 11:59:07 AM EST | |||
| 275.00 | 38.80 | 42.10 | 40.45 | % | 0.15 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.06 | 11/10/2026 11:59:07 AM EST | |||
| 280.00 | 43.70 | 47.00 | 45.35 | % | 0.16 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.05 | 11/10/2026 11:59:07 AM EST | |||
| 285.00 | 48.70 | 52.00 | 50.35 | % | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 11/10/2026 11:59:07 AM EST | |||
| 290.00 | 53.60 | 56.80 | 55.20 | % | 0.19 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 11/10/2026 11:59:07 AM EST | |||
| 295.00 | 58.60 | 61.80 | 60.20 | % | 0.20 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 11/10/2026 11:59:07 AM EST | |||
| 300.00 | 63.80 | 66.80 | 65.30 | % | 0.22 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 11/10/2026 11:59:07 AM EST | |||
| 305.00 | 68.80 | 71.80 | 70.30 | % | 0.23 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 11/10/2026 11:59:07 AM EST |