Options Chain for DANAHER CORP DEL COM (DHR) - $178.44 as of 4/24/2026 6:24:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 85.80 | 89.80 | 87.80 | % | 0.98 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 95.00 | 80.80 | 84.80 | 82.80 | % | 0.87 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 100.00 | 75.90 | 79.80 | 77.85 | % | 0.78 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 105.00 | 70.90 | 74.90 | 72.90 | % | 0.69 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 110.00 | 66.00 | 70.00 | 68.00 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 115.00 | 61.00 | 65.00 | 63.00 | % | 0.55 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 120.00 | 56.10 | 60.00 | 58.05 | % | 0.48 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:15 PM EST | |||
| 125.00 | 51.20 | 55.10 | 53.15 | % | 0.43 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 4/24/2026 3:59:15 PM EST | |||
| 130.00 | 46.30 | 50.30 | 48.30 | % | 0.37 | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:15 PM EST | |||
| 135.00 | 42.30 | 45.30 | 43.80 | % | 0.32 | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.03 | 4/24/2026 3:59:15 PM EST | |||
| 140.00 | 37.30 | 40.50 | 38.90 | % | 0.28 | 0 | 2 | 0.58 | 0.97 | 0.00 | -0.03 | 4/24/2026 3:59:15 PM EST | |||
| 145.00 | 32.50 | 35.80 | 34.15 | % | 0.24 | 0 | 1 | 0.53 | 0.94 | 0.00 | -0.04 | 4/24/2026 3:59:15 PM EST | |||
| 150.00 | 28.80 | 31.20 | 30.00 | 37.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.39 | 0.91 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 3:59:15 PM EST |
| 155.00 | 24.30 | 26.20 | 25.25 | % | 0.16 | 0 | 14 | 0.36 | 0.87 | 0.01 | -0.06 | 4/24/2026 3:59:15 PM EST | |||
| 160.00 | 20.00 | 22.60 | 21.30 | 21.10 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.36 | 0.82 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 3:59:15 PM EST |
| 165.00 | 16.30 | 18.00 | 17.15 | 34.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.34 | 0.75 | 0.01 | -0.08 | 4/17/2026 | 4/24/2026 3:59:15 PM EST |
| 170.00 | 12.80 | 14.50 | 13.65 | 25.70 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.33 | 0.68 | 0.02 | -0.08 | 4/21/2026 | 4/24/2026 3:59:15 PM EST |
| 175.00 | 9.80 | 10.30 | 10.05 | 10.76 | -0.74 | -6.44% | 0.06 | 6 | 22 | 0.30 | 0.59 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 180.00 | 7.30 | 7.80 | 7.55 | 8.40 | +0.60 | +7.70% | 0.04 | 4 | 22 | 0.30 | 0.49 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 185.00 | 4.60 | 5.60 | 5.10 | 5.60 | -4.90 | -46.67% | 0.03 | 4 | 43 | 0.29 | 0.40 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 190.00 | 3.50 | 3.90 | 3.70 | 3.70 | -0.60 | -13.96% | 0.02 | 21 | 92 | 0.29 | 0.31 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 195.00 | 2.45 | 2.65 | 2.55 | 2.55 | -0.35 | -12.07% | 0.01 | 3,439 | 297 | 0.29 | 0.23 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 200.00 | 1.60 | 3.10 | 2.35 | 1.76 | -0.16 | -8.34% | 0.01 | 87 | 314 | 0.33 | 0.16 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 210.00 | 0.45 | 0.75 | 0.60 | 0.66 | -0.03 | -4.35% | 0.00 | 6 | 451 | 0.28 | 0.08 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 220.00 | 0.05 | 0.35 | 0.20 | 0.40 | +0.08 | +25.00% | 0.00 | 21 | 1,842 | 0.30 | 0.03 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 230.00 | 0.15 | 0.35 | 0.25 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 390 | 0.32 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.30 | +0.05 | +20.00% | 0.00 | 3 | 1,494 | 0.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:15 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.47 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:15 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 162 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 169 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 290.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 78 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 300.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 707 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 310.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 38 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 320.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 330.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 340.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 350.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 360.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 75 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 370.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.08 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:15 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:15 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 4/24/2026 3:59:15 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | -0.02 | 4/24/2026 3:59:15 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.52 | -0.01 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 3:59:15 PM EST |
| 135.00 | 0.20 | 0.50 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.40 | -0.02 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 3:59:15 PM EST |
| 140.00 | 0.25 | 0.65 | 0.45 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.37 | -0.03 | 0.00 | -0.03 | 3/30/2026 | 4/24/2026 3:59:15 PM EST |
| 145.00 | 0.55 | 0.90 | 0.73 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.36 | -0.06 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 3:59:15 PM EST |
| 150.00 | 0.90 | 1.15 | 1.03 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.34 | -0.09 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 3:59:15 PM EST |
| 155.00 | 1.35 | 1.90 | 1.63 | 1.60 | +0.07 | +4.58% | 0.01 | 20 | 88 | 0.34 | -0.13 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 160.00 | 2.30 | 2.55 | 2.43 | 2.38 | -0.03 | -1.25% | 0.02 | 3 | 81 | 0.33 | -0.18 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 165.00 | 3.30 | 3.70 | 3.50 | 3.40 | +0.20 | +6.25% | 0.02 | 4 | 191 | 0.32 | -0.25 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 170.00 | 4.80 | 5.20 | 5.00 | 4.70 | -0.03 | -0.64% | 0.03 | 25 | 1,265 | 0.31 | -0.32 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 175.00 | 6.60 | 7.10 | 6.85 | 7.10 | +0.68 | +10.60% | 0.04 | 20 | 378 | 0.31 | -0.41 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 180.00 | 9.00 | 9.50 | 9.25 | 8.70 | 0.00 | 0.00% | 0.05 | 1 | 365 | 0.30 | -0.51 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 185.00 | 11.80 | 12.30 | 12.05 | 11.55 | -0.12 | -1.03% | 0.07 | 8 | 335 | 0.29 | -0.60 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 190.00 | 15.00 | 15.90 | 15.45 | 16.10 | 0.00 | 0.00% | 0.08 | 0 | 336 | 0.29 | -0.69 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:15 PM EST |
| 195.00 | 18.40 | 20.00 | 19.20 | 17.88 | -0.82 | -4.39% | 0.10 | 16 | 4,809 | 0.28 | -0.77 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 200.00 | 22.20 | 24.60 | 23.40 | 23.25 | +0.17 | +0.74% | 0.12 | 1 | 250 | 0.35 | -0.84 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 210.00 | 31.00 | 34.00 | 32.50 | 31.24 | 0.00 | 0.00% | 0.15 | 0 | 329 | 0.39 | -0.92 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:15 PM EST |
| 220.00 | 40.90 | 44.00 | 42.45 | 42.10 | +3.90 | +10.21% | 0.19 | 49 | 50 | 0.45 | -0.97 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 230.00 | 50.80 | 54.00 | 52.40 | 51.64 | +15.84 | +44.25% | 0.23 | 60 | 233 | 0.52 | -0.99 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:15 PM EST |
| 240.00 | 60.80 | 64.80 | 62.80 | 48.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:15 PM EST |
| 250.00 | 70.80 | 74.80 | 72.80 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 260.00 | 80.80 | 84.80 | 82.80 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 270.00 | 90.90 | 94.80 | 92.85 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 280.00 | 100.90 | 104.80 | 102.85 | % | 0.37 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 290.00 | 110.80 | 114.50 | 112.65 | % | 0.39 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 300.00 | 120.80 | 124.80 | 122.80 | % | 0.41 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 310.00 | 130.80 | 134.80 | 132.80 | % | 0.43 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 320.00 | 140.80 | 144.80 | 142.80 | % | 0.45 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 330.00 | 150.80 | 154.80 | 152.80 | % | 0.46 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 340.00 | 160.80 | 164.80 | 162.80 | % | 0.48 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 350.00 | 170.80 | 174.80 | 172.80 | % | 0.49 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 360.00 | 180.80 | 184.80 | 182.80 | % | 0.51 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST | |||
| 370.00 | 190.80 | 194.80 | 192.80 | % | 0.52 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:15 PM EST |