Options Chain for DANAHER CORPORATION COM (DHR) - $215.75 as of 2/6/2026 10:50:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 90.60 | 94.30 | 92.45 | % | 0.74 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 130.00 | 85.60 | 89.40 | 87.50 | % | 0.67 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 135.00 | 80.60 | 84.40 | 82.50 | % | 0.61 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 140.00 | 75.70 | 79.40 | 77.55 | % | 0.55 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 145.00 | 70.70 | 74.50 | 72.60 | % | 0.50 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 150.00 | 65.60 | 69.50 | 67.55 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 155.00 | 60.70 | 64.60 | 62.65 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 160.00 | 55.80 | 59.60 | 57.70 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 165.00 | 50.90 | 54.70 | 52.80 | % | 0.32 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 170.00 | 45.90 | 49.80 | 47.85 | % | 0.28 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 175.00 | 41.60 | 44.80 | 43.20 | % | 0.25 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 2/6/2026 4:00:10 PM EST | |||
| 180.00 | 36.80 | 40.10 | 38.45 | % | 0.21 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.03 | 2/6/2026 4:00:10 PM EST | |||
| 185.00 | 32.10 | 35.40 | 33.75 | % | 0.18 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.04 | 2/6/2026 4:00:10 PM EST | |||
| 190.00 | 27.60 | 30.70 | 29.15 | % | 0.15 | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.06 | 2/6/2026 4:00:10 PM EST | |||
| 195.00 | 23.20 | 26.20 | 24.70 | % | 0.13 | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.07 | 2/6/2026 4:00:10 PM EST | |||
| 200.00 | 18.80 | 21.70 | 20.25 | 19.24 | % | 0.10 | 1 | 0 | 0.28 | 0.81 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:10 PM EST | |
| 205.00 | 14.80 | 17.80 | 16.30 | % | 0.08 | 0 | 0 | 0.27 | 0.74 | 0.01 | -0.09 | 2/6/2026 4:00:10 PM EST | |||
| 210.00 | 11.20 | 14.00 | 12.60 | % | 0.06 | 0 | 0 | 0.26 | 0.67 | 0.02 | -0.09 | 2/6/2026 4:00:10 PM EST | |||
| 215.00 | 8.20 | 11.20 | 9.70 | 9.89 | % | 0.05 | 1 | 0 | 0.26 | 0.58 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 4:00:10 PM EST | |
| 220.00 | 6.30 | 8.20 | 7.25 | % | 0.03 | 0 | 0 | 0.26 | 0.48 | 0.02 | -0.09 | 2/6/2026 4:00:10 PM EST | |||
| 225.00 | 3.40 | 6.10 | 4.75 | % | 0.02 | 0 | 0 | 0.24 | 0.37 | 0.02 | -0.08 | 2/6/2026 4:00:10 PM EST | |||
| 230.00 | 2.65 | 3.90 | 3.28 | % | 0.01 | 0 | 0 | 0.24 | 0.27 | 0.02 | -0.07 | 2/6/2026 4:00:10 PM EST | |||
| 235.00 | 0.30 | 2.85 | 1.58 | % | 0.01 | 0 | 0 | 0.20 | 0.17 | 0.02 | -0.05 | 2/6/2026 4:00:10 PM EST | |||
| 240.00 | 0.00 | 1.95 | 0.98 | 1.01 | % | 0.00 | 34 | 0 | 0.27 | 0.11 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:10 PM EST | |
| 245.00 | 0.10 | 1.10 | 0.60 | % | 0.00 | 0 | 0 | 0.21 | 0.06 | 0.01 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 275.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 285.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 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 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.03 | 2/6/2026 4:00:10 PM EST | |||
| 180.00 | 0.15 | 0.95 | 0.55 | % | 0.00 | 0 | 0 | 0.31 | -0.03 | 0.00 | -0.03 | 2/6/2026 4:00:10 PM EST | |||
| 185.00 | 0.10 | 1.40 | 0.75 | % | 0.00 | 0 | 0 | 0.29 | -0.06 | 0.00 | -0.04 | 2/6/2026 4:00:10 PM EST | |||
| 190.00 | 0.10 | 2.10 | 1.10 | % | 0.01 | 0 | 0 | 0.27 | -0.09 | 0.01 | -0.06 | 2/6/2026 4:00:10 PM EST | |||
| 195.00 | 1.10 | 2.40 | 1.75 | % | 0.01 | 0 | 0 | 0.29 | -0.13 | 0.01 | -0.07 | 2/6/2026 4:00:10 PM EST | |||
| 200.00 | 1.55 | 3.40 | 2.48 | % | 0.01 | 0 | 0 | 0.28 | -0.19 | 0.01 | -0.08 | 2/6/2026 4:00:10 PM EST | |||
| 205.00 | 1.75 | 5.00 | 3.38 | % | 0.02 | 0 | 0 | 0.26 | -0.26 | 0.01 | -0.09 | 2/6/2026 4:00:10 PM EST | |||
| 210.00 | 4.20 | 6.00 | 5.10 | % | 0.02 | 0 | 0 | 0.27 | -0.33 | 0.02 | -0.09 | 2/6/2026 4:00:10 PM EST | |||
| 215.00 | 6.10 | 7.60 | 6.85 | 6.95 | % | 0.03 | 11 | 0 | 0.26 | -0.42 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 4:00:10 PM EST | |
| 220.00 | 8.10 | 10.70 | 9.40 | % | 0.04 | 0 | 0 | 0.26 | -0.52 | 0.02 | -0.09 | 2/6/2026 4:00:10 PM EST | |||
| 225.00 | 10.60 | 13.40 | 12.00 | % | 0.05 | 0 | 0 | 0.24 | -0.63 | 0.02 | -0.08 | 2/6/2026 4:00:10 PM EST | |||
| 230.00 | 13.70 | 16.80 | 15.25 | % | 0.07 | 0 | 0 | 0.23 | -0.73 | 0.02 | -0.07 | 2/6/2026 4:00:10 PM EST | |||
| 235.00 | 17.60 | 20.90 | 19.25 | % | 0.08 | 0 | 0 | 0.30 | -0.83 | 0.02 | -0.05 | 2/6/2026 4:00:10 PM EST | |||
| 240.00 | 21.80 | 25.60 | 23.70 | % | 0.10 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.03 | 2/6/2026 4:00:10 PM EST | |||
| 245.00 | 26.40 | 30.30 | 28.35 | % | 0.12 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 250.00 | 31.30 | 35.40 | 33.35 | % | 0.13 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 255.00 | 36.30 | 40.10 | 38.20 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 260.00 | 41.30 | 45.10 | 43.20 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 265.00 | 46.30 | 50.20 | 48.25 | % | 0.18 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 270.00 | 51.30 | 55.20 | 53.25 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 275.00 | 56.30 | 59.90 | 58.10 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 280.00 | 61.30 | 65.20 | 63.25 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 285.00 | 66.30 | 70.10 | 68.20 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 290.00 | 71.30 | 75.10 | 73.20 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 295.00 | 76.30 | 80.10 | 78.20 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 300.00 | 81.30 | 85.10 | 83.20 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 305.00 | 86.30 | 90.20 | 88.25 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 310.00 | 91.30 | 95.10 | 93.20 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST |