Options Chain for DANAHER CORP DEL COM (DHR) - $209.36 as of 2/27/2026 2:57:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 83.60 | 87.70 | 85.65 | % | 0.69 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 130.00 | 78.60 | 82.60 | 80.60 | % | 0.62 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 135.00 | 73.60 | 77.50 | 75.55 | % | 0.56 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 140.00 | 68.60 | 72.60 | 70.60 | % | 0.50 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 145.00 | 63.60 | 67.50 | 65.55 | % | 0.45 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 150.00 | 58.60 | 61.50 | 60.05 | % | 0.40 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 155.00 | 53.60 | 56.50 | 55.05 | 55.34 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:07 PM EST |
| 160.00 | 48.60 | 51.50 | 50.05 | % | 0.31 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 165.00 | 43.60 | 46.40 | 45.00 | % | 0.27 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 170.00 | 38.60 | 41.10 | 39.85 | 37.90 | % | 0.23 | 2 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST | |
| 175.00 | 33.60 | 36.40 | 35.00 | % | 0.20 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 180.00 | 28.60 | 31.50 | 30.05 | 27.60 | % | 0.17 | 2 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST | |
| 185.00 | 23.60 | 26.70 | 25.15 | % | 0.14 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 187.50 | 21.20 | 24.20 | 22.70 | % | 0.12 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 190.00 | 18.70 | 21.80 | 20.25 | % | 0.11 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 192.50 | 16.20 | 19.30 | 17.75 | % | 0.09 | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 195.00 | 13.80 | 16.60 | 15.20 | % | 0.08 | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.04 | 2/27/2026 4:00:07 PM EST | |||
| 197.50 | 11.50 | 14.10 | 12.80 | % | 0.06 | 0 | 0 | 0.45 | 0.93 | 0.02 | -0.08 | 2/27/2026 4:00:07 PM EST | |||
| 200.00 | 9.10 | 12.20 | 10.65 | 12.39 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.42 | 0.89 | 0.02 | -0.12 | 2/23/2026 | 2/27/2026 4:00:07 PM EST |
| 202.50 | 7.10 | 9.90 | 8.50 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.41 | 0.83 | 0.03 | -0.15 | 2/18/2026 | 2/27/2026 4:00:07 PM EST |
| 205.00 | 5.90 | 7.20 | 6.55 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.26 | 0.75 | 0.04 | -0.19 | 2/26/2026 | 2/27/2026 4:00:07 PM EST |
| 207.50 | 4.30 | 5.40 | 4.85 | 3.07 | -1.53 | -33.27% | 0.02 | 2 | 5 | 0.27 | 0.65 | 0.05 | -0.21 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 210.00 | 2.95 | 3.90 | 3.43 | 3.20 | +0.18 | +5.96% | 0.02 | 42 | 34 | 0.26 | 0.53 | 0.05 | -0.21 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 212.50 | 1.95 | 2.50 | 2.23 | 2.01 | +0.06 | +3.08% | 0.01 | 137 | 19 | 0.27 | 0.40 | 0.05 | -0.20 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 215.00 | 1.00 | 1.55 | 1.28 | 1.30 | +0.15 | +13.05% | 0.01 | 318 | 1,057 | 0.26 | 0.28 | 0.04 | -0.17 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 217.50 | 0.55 | 1.00 | 0.78 | 0.62 | -0.17 | -21.52% | 0.00 | 3,467 | 198 | 0.27 | 0.17 | 0.03 | -0.12 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 220.00 | 0.05 | 1.30 | 0.68 | 0.40 | +0.02 | +5.27% | 0.00 | 3 | 21 | 0.21 | 0.10 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 222.50 | 0.00 | 0.35 | 0.18 | 0.35 | +0.06 | +20.69% | 0.00 | 2 | 141 | 0.30 | 0.05 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 148 | 0.27 | 0.02 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 227.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.50 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.34 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 4:00:07 PM EST |
| 232.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 1.15 | 0.58 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 4:00:07 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/27/2026 4:00:07 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:07 PM EST |
| 187.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | 0.14 | -0.06 | -30.00% | 0.00 | 297 | 349 | 0.47 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 192.50 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.01 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.35 | -0.15 | -30.00% | 0.00 | 1 | 701 | 0.45 | -0.03 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 197.50 | 0.10 | 0.95 | 0.53 | 0.51 | -0.44 | -46.32% | 0.00 | 1 | 26 | 0.34 | -0.07 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 200.00 | 0.35 | 1.10 | 0.73 | 0.71 | -0.17 | -19.32% | 0.00 | 49 | 371 | 0.34 | -0.11 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 202.50 | 0.65 | 1.00 | 0.83 | 1.30 | -0.20 | -13.34% | 0.00 | 1 | 33 | 0.31 | -0.17 | 0.03 | -0.15 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 205.00 | 0.90 | 1.50 | 1.20 | 2.15 | +0.40 | +22.86% | 0.01 | 210 | 1,372 | 0.28 | -0.25 | 0.04 | -0.19 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 207.50 | 1.35 | 2.15 | 1.75 | 3.03 | -0.15 | -4.72% | 0.01 | 32 | 16 | 0.26 | -0.35 | 0.05 | -0.21 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 210.00 | 1.80 | 3.10 | 2.45 | 2.85 | -0.70 | -19.72% | 0.01 | 161 | 438 | 0.27 | -0.47 | 0.05 | -0.21 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 212.50 | 3.60 | 4.40 | 4.00 | 4.98 | -1.17 | -19.03% | 0.02 | 12 | 29 | 0.26 | -0.60 | 0.05 | -0.20 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 215.00 | 5.20 | 7.00 | 6.10 | 8.50 | +1.79 | +26.68% | 0.03 | 2 | 4,227 | 0.28 | -0.72 | 0.04 | -0.17 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 217.50 | 7.00 | 9.60 | 8.30 | 9.46 | +1.04 | +12.36% | 0.04 | 7 | 2 | 0.42 | -0.83 | 0.03 | -0.12 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 220.00 | 9.30 | 11.70 | 10.50 | 10.48 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.44 | -0.90 | 0.02 | -0.08 | 2/23/2026 | 2/27/2026 4:00:07 PM EST |
| 222.50 | 11.60 | 14.10 | 12.85 | 14.59 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | -0.95 | 0.01 | -0.05 | 2/18/2026 | 2/27/2026 4:00:07 PM EST |
| 225.00 | 14.00 | 16.50 | 15.25 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.02 | 2/12/2026 | 2/27/2026 4:00:07 PM EST |
| 227.50 | 16.50 | 18.40 | 17.45 | % | 0.08 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 230.00 | 18.80 | 21.50 | 20.15 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 1/28/2026 | 2/27/2026 4:00:07 PM EST |
| 232.50 | 21.30 | 24.00 | 22.65 | % | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 235.00 | 23.60 | 26.50 | 25.05 | 19.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:07 PM EST |
| 240.00 | 28.80 | 31.50 | 30.15 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 245.00 | 33.80 | 36.50 | 35.15 | % | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 250.00 | 38.80 | 41.50 | 40.15 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 255.00 | 43.80 | 46.50 | 45.15 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 260.00 | 48.80 | 51.50 | 50.15 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 265.00 | 53.80 | 56.50 | 55.15 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 270.00 | 58.80 | 61.50 | 60.15 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 275.00 | 63.80 | 66.50 | 65.15 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 280.00 | 68.70 | 71.50 | 70.10 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 285.00 | 73.80 | 76.50 | 75.15 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 290.00 | 78.80 | 81.50 | 80.15 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 295.00 | 83.80 | 86.50 | 85.15 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 300.00 | 88.80 | 91.50 | 90.15 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 305.00 | 93.80 | 96.50 | 95.15 | % | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 310.00 | 98.80 | 101.50 | 100.15 | % | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST |