Options Chain for DANAHER CORP DEL COM (DHR) - $190.75 as of 4/2/2026 7:33:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 79.50 | 83.30 | 81.40 | % | 0.74 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:00 PM EST | |||
| 115.00 | 74.50 | 78.30 | 76.40 | % | 0.66 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:00 PM EST | |||
| 120.00 | 69.50 | 73.40 | 71.45 | % | 0.60 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 4/1/2026 4:00:00 PM EST | |||
| 125.00 | 64.50 | 68.40 | 66.45 | % | 0.53 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/1/2026 4:00:00 PM EST | |||
| 130.00 | 59.60 | 63.40 | 61.50 | % | 0.47 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 4/1/2026 4:00:00 PM EST | |||
| 135.00 | 54.70 | 58.50 | 56.60 | % | 0.42 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 4/1/2026 4:00:00 PM EST | |||
| 140.00 | 50.40 | 52.90 | 51.65 | % | 0.37 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.04 | 4/1/2026 4:00:00 PM EST | |||
| 145.00 | 45.60 | 48.10 | 46.85 | 44.95 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.61 | 0.96 | 0.00 | -0.05 | 3/12/2026 | 4/1/2026 4:00:00 PM EST |
| 150.00 | 41.10 | 43.30 | 42.20 | % | 0.28 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.05 | 4/1/2026 4:00:00 PM EST | |||
| 155.00 | 36.40 | 38.70 | 37.55 | % | 0.24 | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.06 | 4/1/2026 4:00:00 PM EST | |||
| 160.00 | 31.80 | 34.10 | 32.95 | % | 0.21 | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.07 | 4/1/2026 4:00:00 PM EST | |||
| 165.00 | 27.50 | 29.70 | 28.60 | % | 0.17 | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.08 | 4/1/2026 4:00:00 PM EST | |||
| 170.00 | 23.30 | 25.50 | 24.40 | % | 0.14 | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.09 | 4/1/2026 4:00:00 PM EST | |||
| 175.00 | 18.70 | 21.70 | 20.20 | 18.65 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.38 | 0.77 | 0.01 | -0.10 | 3/31/2026 | 4/1/2026 4:00:00 PM EST |
| 180.00 | 16.20 | 17.40 | 16.80 | 12.44 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.39 | 0.71 | 0.01 | -0.11 | 3/30/2026 | 4/1/2026 4:00:00 PM EST |
| 185.00 | 13.00 | 13.70 | 13.35 | 11.19 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.37 | 0.63 | 0.02 | -0.11 | 3/31/2026 | 4/1/2026 4:00:00 PM EST |
| 190.00 | 9.60 | 10.60 | 10.10 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.35 | 0.55 | 0.02 | -0.12 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 195.00 | 7.10 | 8.00 | 7.55 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.34 | 0.47 | 0.02 | -0.11 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 200.00 | 5.40 | 5.90 | 5.65 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 3,261 | 0.34 | 0.38 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 210.00 | 2.40 | 2.90 | 2.65 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 9,616 | 0.32 | 0.23 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 220.00 | 1.10 | 1.50 | 1.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 452 | 0.33 | 0.12 | 0.01 | -0.05 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 230.00 | 0.15 | 0.55 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.29 | 0.05 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.40 | 0.02 | 0.00 | -0.01 | 3/10/2026 | 4/1/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.44 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 4/1/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 4/1/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 4/1/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:00 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:00 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 4/1/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 4/1/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 4/1/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 4/1/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 4/1/2026 4:00:00 PM EST | |||
| 140.00 | 0.05 | 1.40 | 0.73 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.03 | 0.00 | -0.04 | 3/25/2026 | 4/1/2026 4:00:00 PM EST |
| 145.00 | 0.20 | 0.95 | 0.58 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.04 | 0.00 | -0.05 | 3/31/2026 | 4/1/2026 4:00:00 PM EST |
| 150.00 | 0.25 | 1.95 | 1.10 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | -0.05 | 0.00 | -0.05 | 3/27/2026 | 4/1/2026 4:00:00 PM EST |
| 155.00 | 0.50 | 2.10 | 1.30 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.46 | -0.08 | 0.00 | -0.06 | 3/30/2026 | 4/1/2026 4:00:00 PM EST |
| 160.00 | 0.95 | 1.80 | 1.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.42 | -0.10 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 165.00 | 1.40 | 2.35 | 1.88 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.41 | -0.14 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 170.00 | 2.70 | 2.90 | 2.80 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.41 | -0.18 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 175.00 | 3.70 | 3.90 | 3.80 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.39 | -0.23 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 180.00 | 4.90 | 5.20 | 5.05 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 693 | 0.38 | -0.29 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 185.00 | 6.40 | 6.80 | 6.60 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.37 | -0.37 | 0.02 | -0.11 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 190.00 | 8.30 | 8.80 | 8.55 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 133 | 0.35 | -0.45 | 0.02 | -0.12 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 195.00 | 10.90 | 11.80 | 11.35 | 13.43 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.35 | -0.53 | 0.02 | -0.11 | 3/26/2026 | 4/1/2026 4:00:00 PM EST |
| 200.00 | 13.30 | 14.90 | 14.10 | 16.70 | 0.00 | 0.00% | 0.07 | 0 | 1,787 | 0.33 | -0.62 | 0.02 | -0.10 | 3/31/2026 | 4/1/2026 4:00:00 PM EST |
| 210.00 | 20.20 | 22.20 | 21.20 | 23.80 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.32 | -0.77 | 0.01 | -0.08 | 3/31/2026 | 4/1/2026 4:00:00 PM EST |
| 220.00 | 28.70 | 30.70 | 29.70 | 36.75 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.39 | -0.88 | 0.01 | -0.05 | 3/30/2026 | 4/1/2026 4:00:00 PM EST |
| 230.00 | 37.50 | 40.70 | 39.10 | 39.34 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.03 | 3/16/2026 | 4/1/2026 4:00:00 PM EST |
| 240.00 | 47.40 | 51.00 | 49.20 | % | 0.21 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 4/1/2026 4:00:00 PM EST | |||
| 250.00 | 57.30 | 61.20 | 59.25 | % | 0.24 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:00 PM EST | |||
| 260.00 | 67.30 | 71.20 | 69.25 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:00 PM EST | |||
| 270.00 | 77.40 | 81.20 | 79.30 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:00 PM EST | |||
| 280.00 | 87.30 | 91.20 | 89.25 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:00 PM EST | |||
| 290.00 | 97.30 | 101.20 | 99.25 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:00 PM EST | |||
| 300.00 | 107.30 | 111.20 | 109.25 | % | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:00 PM EST | |||
| 310.00 | 117.30 | 121.20 | 119.25 | % | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:00 PM EST | |||
| 320.00 | 127.40 | 131.20 | 129.30 | % | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:00 PM EST |