Options Chain for DANAHER CORP DEL COM (DHR) - $180.62 as of 5/29/2026 4:06:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 86.50 | 89.70 | 88.10 | % | 0.93 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 100.00 | 81.50 | 84.70 | 83.10 | % | 0.83 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 105.00 | 76.50 | 79.70 | 78.10 | % | 0.74 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 110.00 | 71.50 | 74.70 | 73.10 | % | 0.66 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 115.00 | 66.50 | 69.70 | 68.10 | % | 0.59 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 120.00 | 61.50 | 64.70 | 63.10 | % | 0.53 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 125.00 | 56.60 | 59.70 | 58.15 | % | 0.47 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 130.00 | 51.50 | 54.80 | 53.15 | % | 0.41 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 135.00 | 46.50 | 49.80 | 48.15 | % | 0.36 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 140.00 | 41.80 | 44.60 | 43.20 | % | 0.31 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 145.00 | 36.80 | 39.70 | 38.25 | 37.58 | % | 0.26 | 2 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 150.00 | 31.60 | 34.70 | 33.15 | % | 0.22 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/29/2026 4:00:03 PM EST | |||
| 152.50 | 29.30 | 32.20 | 30.75 | % | 0.20 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/29/2026 4:00:03 PM EST | |||
| 155.00 | 26.80 | 29.80 | 28.30 | % | 0.18 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 5/29/2026 4:00:03 PM EST | |||
| 157.50 | 24.20 | 27.40 | 25.80 | % | 0.16 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 5/29/2026 4:00:03 PM EST | |||
| 160.00 | 21.80 | 24.80 | 23.30 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.67 | 0.98 | 0.00 | -0.04 | 5/18/2026 | 5/29/2026 4:00:03 PM EST |
| 162.50 | 19.40 | 22.40 | 20.90 | % | 0.13 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.05 | 5/29/2026 4:00:03 PM EST | |||
| 165.00 | 17.80 | 20.10 | 18.95 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 208 | 0.60 | 0.94 | 0.01 | -0.07 | 5/20/2026 | 5/29/2026 4:00:03 PM EST |
| 167.50 | 15.40 | 17.70 | 16.55 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | 0.91 | 0.01 | -0.09 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 170.00 | 13.10 | 15.30 | 14.20 | 14.07 | +1.47 | +11.67% | 0.08 | 1 | 40 | 0.35 | 0.87 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 172.50 | 11.00 | 13.20 | 12.10 | 4.89 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | 0.82 | 0.02 | -0.13 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 175.00 | 9.40 | 10.20 | 9.80 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.34 | 0.76 | 0.03 | -0.15 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 177.50 | 7.50 | 8.50 | 8.00 | 7.63 | % | 0.05 | 3 | 0 | 0.33 | 0.69 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 180.00 | 6.10 | 6.90 | 6.50 | 7.30 | +2.00 | +37.74% | 0.04 | 2 | 293 | 0.34 | 0.61 | 0.03 | -0.18 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 182.50 | 4.40 | 5.50 | 4.95 | 5.39 | % | 0.03 | 5 | 0 | 0.34 | 0.53 | 0.03 | -0.18 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 185.00 | 3.50 | 4.30 | 3.90 | 4.23 | +0.96 | +29.36% | 0.02 | 4 | 21 | 0.33 | 0.45 | 0.03 | -0.18 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 187.50 | 2.65 | 3.30 | 2.98 | 2.72 | +0.72 | +36.00% | 0.02 | 15 | 5 | 0.34 | 0.37 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 190.00 | 1.65 | 2.35 | 2.00 | 2.25 | +0.89 | +65.45% | 0.01 | 6 | 15 | 0.33 | 0.30 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 192.50 | 1.15 | 1.70 | 1.43 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.33 | 0.23 | 0.03 | -0.13 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 195.00 | 0.90 | 1.20 | 1.05 | 1.18 | +0.88 | +293.34% | 0.01 | 1 | 10 | 0.33 | 0.17 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 197.50 | 0.50 | 1.00 | 0.75 | % | 0.00 | 0 | 0 | 0.33 | 0.13 | 0.02 | -0.09 | 5/29/2026 4:00:03 PM EST | |||
| 200.00 | 0.35 | 1.20 | 0.78 | 0.50 | +0.10 | +25.00% | 0.00 | 26 | 15 | 0.37 | 0.09 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 202.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.01 | -0.05 | 5/29/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.04 | 5/29/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.10 | 0.55 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.56 | 0.02 | 0.00 | -0.02 | 5/11/2026 | 5/29/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 5/29/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.45 | -90.00% | 0.01 | 4 | 9 | 0.94 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 152.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.90 | 0.45 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 18 | 0.64 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 157.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 5/29/2026 4:00:03 PM EST | |||
| 160.00 | 0.10 | 0.50 | 0.30 | 0.40 | +0.10 | +33.34% | 0.00 | 1 | 37 | 0.41 | -0.02 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 162.50 | 0.00 | 2.35 | 1.18 | 0.50 | +0.10 | +25.00% | 0.01 | 1 | 7 | 0.68 | -0.04 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.55 | -0.12 | -17.91% | 0.00 | 1 | 116 | 0.43 | -0.06 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 167.50 | 0.40 | 2.70 | 1.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.09 | 0.01 | -0.09 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 170.00 | 0.50 | 1.10 | 0.80 | 0.70 | -1.20 | -63.16% | 0.00 | 2 | 94 | 0.34 | -0.13 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 172.50 | 1.05 | 1.45 | 1.25 | 1.10 | -1.05 | -48.84% | 0.01 | 2 | 11 | 0.34 | -0.18 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 175.00 | 1.55 | 2.15 | 1.85 | 1.63 | -1.07 | -39.63% | 0.01 | 1 | 179 | 0.35 | -0.24 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 177.50 | 1.85 | 2.80 | 2.33 | 2.30 | -2.20 | -48.89% | 0.01 | 1 | 1 | 0.31 | -0.31 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 180.00 | 2.65 | 3.90 | 3.28 | 3.15 | -8.90 | -73.86% | 0.02 | 3 | 8 | 0.35 | -0.39 | 0.03 | -0.18 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 182.50 | 4.30 | 4.90 | 4.60 | 4.54 | % | 0.03 | 3 | 0 | 0.34 | -0.47 | 0.03 | -0.18 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 185.00 | 5.00 | 6.20 | 5.60 | 5.50 | -6.95 | -55.83% | 0.03 | 1 | 1 | 0.34 | -0.55 | 0.03 | -0.18 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 187.50 | 7.10 | 7.70 | 7.40 | 6.90 | % | 0.04 | 1 | 0 | 0.33 | -0.63 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 190.00 | 8.70 | 9.60 | 9.15 | % | 0.05 | 0 | 0 | 0.34 | -0.70 | 0.03 | -0.15 | 5/29/2026 4:00:03 PM EST | |||
| 192.50 | 10.60 | 11.50 | 11.05 | % | 0.06 | 0 | 0 | 0.33 | -0.77 | 0.03 | -0.13 | 5/29/2026 4:00:03 PM EST | |||
| 195.00 | 11.60 | 13.90 | 12.75 | % | 0.07 | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.11 | 5/29/2026 4:00:03 PM EST | |||
| 197.50 | 13.70 | 16.00 | 14.85 | % | 0.08 | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.09 | 5/29/2026 4:00:03 PM EST | |||
| 200.00 | 15.90 | 18.30 | 17.10 | % | 0.09 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.07 | 5/29/2026 4:00:03 PM EST | |||
| 202.50 | 18.20 | 20.60 | 19.40 | % | 0.10 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.05 | 5/29/2026 4:00:03 PM EST | |||
| 205.00 | 20.50 | 23.90 | 22.20 | % | 0.11 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.04 | 5/29/2026 4:00:03 PM EST | |||
| 210.00 | 25.20 | 29.00 | 27.10 | % | 0.13 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 5/29/2026 4:00:03 PM EST | |||
| 215.00 | 30.50 | 33.70 | 32.10 | % | 0.15 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/29/2026 4:00:03 PM EST | |||
| 220.00 | 35.50 | 38.70 | 37.10 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 225.00 | 40.50 | 43.70 | 42.10 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 230.00 | 45.50 | 48.70 | 47.10 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 235.00 | 50.50 | 53.70 | 52.10 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 240.00 | 55.50 | 58.60 | 57.05 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 245.00 | 60.50 | 63.70 | 62.10 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 250.00 | 65.50 | 68.70 | 67.10 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 255.00 | 70.50 | 73.80 | 72.15 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 260.00 | 75.50 | 78.70 | 77.10 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 265.00 | 80.50 | 83.70 | 82.10 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST |