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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 93.80 | 96.60 | 95.20 | % | 0.83 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 120.00 | 88.80 | 91.80 | 90.30 | % | 0.75 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 125.00 | 83.80 | 86.60 | 85.20 | 106.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 4:00:07 PM EST |
| 130.00 | 78.90 | 81.60 | 80.25 | % | 0.62 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 135.00 | 73.90 | 76.60 | 75.25 | 82.90 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:07 PM EST |
| 140.00 | 68.90 | 71.80 | 70.35 | 91.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 4:00:07 PM EST |
| 145.00 | 64.00 | 67.00 | 65.50 | % | 0.45 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 150.00 | 59.00 | 61.80 | 60.40 | % | 0.40 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 155.00 | 54.10 | 56.90 | 55.50 | % | 0.36 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 160.00 | 49.20 | 52.10 | 50.65 | % | 0.32 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 165.00 | 44.30 | 47.20 | 45.75 | 41.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.45 | 0.98 | 0.00 | -0.02 | 2/17/2026 | 2/27/2026 4:00:07 PM EST |
| 170.00 | 39.40 | 42.30 | 40.85 | % | 0.24 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.03 | 2/27/2026 4:00:07 PM EST | |||
| 175.00 | 34.60 | 37.40 | 36.00 | % | 0.21 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.03 | 2/27/2026 4:00:07 PM EST | |||
| 180.00 | 30.00 | 32.30 | 31.15 | 52.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.39 | 0.92 | 0.01 | -0.04 | 1/28/2026 | 2/27/2026 4:00:07 PM EST |
| 185.00 | 25.40 | 28.30 | 26.85 | 47.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.35 | 0.88 | 0.01 | -0.05 | 1/28/2026 | 2/27/2026 4:00:07 PM EST |
| 190.00 | 21.00 | 23.50 | 22.25 | 42.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.25 | 0.84 | 0.01 | -0.06 | 1/28/2026 | 2/27/2026 4:00:07 PM EST |
| 195.00 | 17.80 | 19.20 | 18.50 | 36.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.28 | 0.78 | 0.01 | -0.07 | 10/27/2025 | 2/27/2026 4:00:07 PM EST |
| 200.00 | 14.00 | 15.70 | 14.85 | 13.30 | -1.50 | -10.14% | 0.07 | 3 | 75 | 0.28 | 0.71 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 210.00 | 7.70 | 9.10 | 8.40 | 7.44 | +0.14 | +1.92% | 0.04 | 13 | 96 | 0.27 | 0.53 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 220.00 | 3.60 | 4.60 | 4.10 | 3.65 | -0.15 | -3.95% | 0.02 | 10 | 167 | 0.26 | 0.33 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 230.00 | 1.40 | 2.05 | 1.73 | 1.50 | +0.05 | +3.45% | 0.01 | 8 | 299 | 0.25 | 0.17 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 240.00 | 0.05 | 1.30 | 0.68 | 0.55 | -0.31 | -36.05% | 0.00 | 4 | 183 | 0.23 | 0.07 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.14 | -0.09 | -39.13% | 0.00 | 10 | 316 | 0.28 | 0.03 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.30 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.40 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 0.65 | 0.33 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/27/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/27/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/27/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.52 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/27/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 340.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.67 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.01 | 10/13/2025 | 2/27/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | -0.01 | 0.00 | -0.01 | 12/3/2025 | 2/27/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/27/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | -0.02 | 0.00 | -0.02 | 12/12/2025 | 2/27/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.43 | -0.03 | 0.00 | -0.03 | 2/25/2026 | 2/27/2026 4:00:07 PM EST |
| 175.00 | 0.30 | 1.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.33 | -0.06 | 0.00 | -0.03 | 2/25/2026 | 2/27/2026 4:00:07 PM EST |
| 180.00 | 0.65 | 1.40 | 1.03 | 1.20 | +0.10 | +9.10% | 0.01 | 3 | 258 | 0.33 | -0.08 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 185.00 | 1.05 | 1.95 | 1.50 | 1.55 | -0.15 | -8.83% | 0.01 | 26 | 182 | 0.32 | -0.12 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 190.00 | 1.75 | 2.35 | 2.05 | 2.10 | +0.39 | +22.81% | 0.01 | 88 | 342 | 0.30 | -0.16 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 195.00 | 2.60 | 3.30 | 2.95 | 2.95 | -0.25 | -7.82% | 0.02 | 56 | 84 | 0.29 | -0.22 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 200.00 | 3.80 | 4.90 | 4.35 | 4.40 | +0.10 | +2.33% | 0.02 | 132 | 351 | 0.29 | -0.29 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 210.00 | 7.10 | 9.20 | 8.15 | 9.08 | +0.08 | +0.89% | 0.04 | 4 | 905 | 0.28 | -0.47 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 220.00 | 12.90 | 15.20 | 14.05 | 15.60 | +1.30 | +9.10% | 0.06 | 27 | 714 | 0.27 | -0.67 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 230.00 | 20.20 | 22.70 | 21.45 | 21.62 | 0.00 | 0.00% | 0.09 | 0 | 438 | 0.25 | -0.83 | 0.01 | -0.05 | 2/23/2026 | 2/27/2026 4:00:07 PM EST |
| 240.00 | 28.90 | 31.70 | 30.30 | 32.03 | +1.51 | +4.95% | 0.13 | 2 | 33 | 0.34 | -0.93 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 250.00 | 38.80 | 41.50 | 40.15 | 33.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 2/6/2026 | 2/27/2026 4:00:07 PM EST |
| 260.00 | 48.90 | 51.50 | 50.20 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 270.00 | 58.80 | 61.50 | 60.15 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 280.00 | 68.60 | 71.50 | 70.05 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 290.00 | 78.70 | 81.50 | 80.10 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 300.00 | 88.70 | 91.50 | 90.10 | % | 0.30 | 0 | 0 | 0.69 | -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 | 0.75 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 320.00 | 108.80 | 111.50 | 110.15 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 330.00 | 118.80 | 121.50 | 120.15 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 340.00 | 128.80 | 131.50 | 130.15 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST |