Options Chain for DANAHER CORP DEL COM (DHR) - $174.65 as of 5/6/2026 7:24:25 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 | 63.40 | 66.20 | 64.80 | % | 0.59 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 115.00 | 58.40 | 61.20 | 59.80 | % | 0.52 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 120.00 | 53.40 | 56.50 | 54.95 | % | 0.46 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 125.00 | 48.50 | 51.20 | 49.85 | % | 0.40 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 130.00 | 43.50 | 46.50 | 45.00 | % | 0.35 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 135.00 | 38.50 | 41.20 | 39.85 | % | 0.30 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 140.00 | 33.50 | 36.60 | 35.05 | 35.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 145.00 | 28.50 | 31.50 | 30.00 | % | 0.21 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:03 PM EST | |||
| 150.00 | 23.60 | 26.40 | 25.00 | % | 0.17 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 5/6/2026 4:00:03 PM EST | |||
| 152.50 | 21.10 | 24.30 | 22.70 | % | 0.15 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 5/6/2026 4:00:03 PM EST | |||
| 155.00 | 18.70 | 21.30 | 20.00 | % | 0.13 | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.04 | 5/6/2026 4:00:03 PM EST | |||
| 157.50 | 16.20 | 19.50 | 17.85 | % | 0.11 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.05 | 5/6/2026 4:00:03 PM EST | |||
| 160.00 | 13.70 | 16.80 | 15.25 | % | 0.10 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.06 | 5/6/2026 4:00:03 PM EST | |||
| 162.50 | 12.00 | 14.70 | 13.35 | % | 0.08 | 0 | 0 | 0.46 | 0.88 | 0.02 | -0.08 | 5/6/2026 4:00:03 PM EST | |||
| 165.00 | 9.90 | 12.40 | 11.15 | % | 0.07 | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.10 | 5/6/2026 4:00:03 PM EST | |||
| 167.50 | 7.90 | 10.00 | 8.95 | % | 0.05 | 0 | 0 | 0.27 | 0.77 | 0.03 | -0.12 | 5/6/2026 4:00:03 PM EST | |||
| 170.00 | 6.00 | 7.90 | 6.95 | 7.00 | 0.00 | 0.00% | 0.04 | 6 | 4 | 0.27 | 0.69 | 0.03 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 172.50 | 5.50 | 6.00 | 5.75 | 5.70 | % | 0.03 | 1 | 0 | 0.30 | 0.61 | 0.04 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST | |
| 175.00 | 4.10 | 4.50 | 4.30 | 4.22 | -0.06 | -1.41% | 0.02 | 4 | 12 | 0.29 | 0.51 | 0.04 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 177.50 | 3.00 | 3.30 | 3.15 | 3.82 | +0.62 | +19.38% | 0.02 | 1 | 6 | 0.29 | 0.42 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 180.00 | 2.05 | 2.35 | 2.20 | 2.20 | +0.02 | +0.92% | 0.01 | 2 | 14 | 0.28 | 0.33 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 182.50 | 1.10 | 1.85 | 1.48 | 1.20 | -0.50 | -29.42% | 0.01 | 3 | 6 | 0.28 | 0.25 | 0.03 | -0.11 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 185.00 | 0.65 | 1.35 | 1.00 | 1.35 | +0.20 | +17.40% | 0.01 | 10 | 34 | 0.28 | 0.18 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 187.50 | 0.20 | 1.10 | 0.65 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.13 | 0.02 | -0.07 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 190.00 | 0.25 | 0.95 | 0.60 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.31 | 0.09 | 0.02 | -0.05 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 192.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.04 | 5/6/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.46 | 0.03 | 0.01 | -0.03 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 197.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.01 | -0.02 | 5/6/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 5/6/2026 4:00:03 PM EST |
| 202.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 5/6/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:03 PM EST |
| 207.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.00 | 0.50 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:03 PM EST |
| 212.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 1.20 | 0.60 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:03 PM EST |
| 217.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/6/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | -0.01 | 0.00 | -0.02 | 4/22/2026 | 5/6/2026 4:00:03 PM EST |
| 152.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.03 | 5/6/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | -0.03 | 0.01 | -0.04 | 4/22/2026 | 5/6/2026 4:00:03 PM EST |
| 157.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.45 | -0.05 | 0.01 | -0.05 | 5/6/2026 4:00:03 PM EST | |||
| 160.00 | 0.30 | 0.80 | 0.55 | 0.65 | -0.22 | -25.29% | 0.00 | 1 | 41 | 0.44 | -0.08 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 162.50 | 0.40 | 1.20 | 0.80 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | -0.12 | 0.02 | -0.08 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 165.00 | 0.95 | 1.20 | 1.08 | 1.13 | +0.18 | +18.95% | 0.01 | 7 | 42 | 0.31 | -0.17 | 0.02 | -0.10 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 167.50 | 1.45 | 1.70 | 1.58 | 1.59 | +0.07 | +4.61% | 0.01 | 12 | 1 | 0.30 | -0.23 | 0.03 | -0.12 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 170.00 | 2.10 | 2.35 | 2.23 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.30 | -0.31 | 0.03 | -0.13 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 172.50 | 2.95 | 3.30 | 3.13 | 3.07 | % | 0.02 | 1 | 0 | 0.29 | -0.39 | 0.04 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST | |
| 175.00 | 4.00 | 4.30 | 4.15 | 4.22 | +0.22 | +5.50% | 0.02 | 1 | 127 | 0.29 | -0.49 | 0.04 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 177.50 | 5.30 | 5.70 | 5.50 | % | 0.03 | 0 | 0 | 0.28 | -0.58 | 0.04 | -0.13 | 5/6/2026 4:00:03 PM EST | |||
| 180.00 | 6.40 | 8.20 | 7.30 | 7.11 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.29 | -0.67 | 0.04 | -0.12 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 182.50 | 8.00 | 10.30 | 9.15 | 10.25 | % | 0.05 | 10 | 0 | 0.29 | -0.75 | 0.03 | -0.11 | 5/6/2026 | 5/6/2026 4:00:03 PM EST | |
| 185.00 | 9.80 | 12.10 | 10.95 | 11.05 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.39 | -0.82 | 0.03 | -0.09 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 187.50 | 12.00 | 14.00 | 13.00 | % | 0.07 | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.07 | 5/6/2026 4:00:03 PM EST | |||
| 190.00 | 14.30 | 17.00 | 15.65 | 13.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.48 | -0.91 | 0.02 | -0.05 | 4/30/2026 | 5/6/2026 4:00:03 PM EST |
| 192.50 | 16.30 | 19.50 | 17.90 | % | 0.09 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.04 | 5/6/2026 4:00:03 PM EST | |||
| 195.00 | 18.60 | 21.90 | 20.25 | 22.07 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.55 | -0.97 | 0.01 | -0.03 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 197.50 | 21.30 | 24.10 | 22.70 | % | 0.11 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.02 | 5/6/2026 4:00:03 PM EST | |||
| 200.00 | 24.10 | 27.00 | 25.55 | 11.40 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.64 | -0.99 | 0.00 | -0.01 | 4/21/2026 | 5/6/2026 4:00:03 PM EST |
| 202.50 | 26.30 | 29.20 | 27.75 | % | 0.14 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/6/2026 4:00:03 PM EST | |||
| 205.00 | 29.10 | 31.80 | 30.45 | 14.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:03 PM EST |
| 207.50 | 31.30 | 34.50 | 32.90 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 210.00 | 33.80 | 37.00 | 35.40 | 20.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:03 PM EST |
| 212.50 | 36.30 | 39.50 | 37.90 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 215.00 | 38.80 | 41.70 | 40.25 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 217.50 | 41.30 | 44.10 | 42.70 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 220.00 | 43.80 | 46.70 | 45.25 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 225.00 | 49.10 | 51.80 | 50.45 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 230.00 | 53.80 | 56.70 | 55.25 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 235.00 | 58.80 | 61.90 | 60.35 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 240.00 | 64.10 | 66.60 | 65.35 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 245.00 | 69.10 | 71.70 | 70.40 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 250.00 | 73.80 | 76.70 | 75.25 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 255.00 | 78.80 | 81.70 | 80.25 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 260.00 | 83.80 | 86.70 | 85.25 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 265.00 | 88.80 | 91.70 | 90.25 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 270.00 | 93.80 | 96.70 | 95.25 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 275.00 | 98.80 | 101.80 | 100.30 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 280.00 | 104.10 | 106.40 | 105.25 | % | 0.38 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST |