Options Chain for DANAHER CORP DEL COM (DHR) - $179.53 as of 5/1/2026 4:54:29 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 | 83.70 | 87.80 | 85.75 | % | 0.95 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 95.00 | 78.80 | 82.90 | 80.85 | % | 0.85 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 100.00 | 73.80 | 77.90 | 75.85 | % | 0.76 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 105.00 | 68.90 | 72.90 | 70.90 | % | 0.68 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 110.00 | 63.90 | 68.00 | 65.95 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 115.00 | 58.90 | 63.00 | 60.95 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 120.00 | 54.00 | 58.00 | 56.00 | % | 0.47 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 125.00 | 49.00 | 53.10 | 51.05 | % | 0.41 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 130.00 | 44.20 | 48.20 | 46.20 | % | 0.36 | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 135.00 | 39.80 | 42.70 | 41.25 | % | 0.31 | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 140.00 | 35.00 | 37.90 | 36.45 | % | 0.26 | 0 | 2 | 0.56 | 0.97 | 0.00 | -0.03 | 5/1/2026 4:00:04 PM EST | |||
| 145.00 | 30.60 | 33.60 | 32.10 | % | 0.22 | 0 | 1 | 0.53 | 0.95 | 0.00 | -0.03 | 5/1/2026 4:00:04 PM EST | |||
| 150.00 | 25.60 | 27.90 | 26.75 | 37.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.43 | 0.92 | 0.01 | -0.05 | 4/22/2026 | 5/1/2026 4:00:04 PM EST |
| 155.00 | 21.50 | 24.00 | 22.75 | % | 0.15 | 0 | 14 | 0.35 | 0.87 | 0.01 | -0.06 | 5/1/2026 4:00:04 PM EST | |||
| 160.00 | 17.00 | 19.30 | 18.15 | 21.10 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.32 | 0.81 | 0.01 | -0.07 | 4/23/2026 | 5/1/2026 4:00:04 PM EST |
| 165.00 | 13.30 | 15.40 | 14.35 | 14.60 | -4.51 | -23.60% | 0.09 | 2 | 10 | 0.31 | 0.74 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 170.00 | 10.40 | 11.40 | 10.90 | 10.64 | -3.56 | -25.07% | 0.06 | 2 | 8 | 0.30 | 0.65 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 175.00 | 7.20 | 8.00 | 7.60 | 7.90 | -3.20 | -28.83% | 0.04 | 5 | 37 | 0.28 | 0.55 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 180.00 | 5.00 | 5.70 | 5.35 | 5.20 | -2.71 | -34.26% | 0.03 | 20 | 28 | 0.28 | 0.44 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 185.00 | 3.30 | 3.70 | 3.50 | 3.40 | -2.20 | -39.29% | 0.02 | 62 | 57 | 0.27 | 0.33 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 190.00 | 1.95 | 2.40 | 2.18 | 2.30 | -1.50 | -39.48% | 0.01 | 25 | 141 | 0.26 | 0.24 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 195.00 | 1.25 | 1.75 | 1.50 | 1.45 | -0.75 | -34.10% | 0.01 | 222 | 3,304 | 0.27 | 0.16 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 200.00 | 0.60 | 1.10 | 0.85 | 0.78 | -0.72 | -48.00% | 0.00 | 7 | 440 | 0.27 | 0.11 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 210.00 | 0.05 | 0.65 | 0.35 | 0.30 | -0.25 | -45.46% | 0.00 | 4 | 424 | 0.26 | 0.04 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 4 | 1,843 | 0.35 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,491 | 0.44 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.48 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 169 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 78 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 707 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 38 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 75 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 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 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.84 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 5/1/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.46 | -0.01 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.43 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 5/1/2026 4:00:04 PM EST |
| 140.00 | 0.05 | 0.50 | 0.28 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.33 | -0.03 | 0.00 | -0.03 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 145.00 | 0.40 | 0.75 | 0.58 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.35 | -0.05 | 0.00 | -0.03 | 4/23/2026 | 5/1/2026 4:00:04 PM EST |
| 150.00 | 0.50 | 0.95 | 0.73 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.32 | -0.08 | 0.01 | -0.05 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 155.00 | 1.25 | 1.45 | 1.35 | 1.30 | +0.25 | +23.81% | 0.01 | 10 | 102 | 0.32 | -0.13 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 160.00 | 2.00 | 2.10 | 2.05 | 2.05 | +0.44 | +27.33% | 0.01 | 6,651 | 108 | 0.31 | -0.19 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 165.00 | 2.90 | 3.20 | 3.05 | 3.07 | +0.58 | +23.30% | 0.02 | 12 | 198 | 0.29 | -0.26 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 170.00 | 4.30 | 4.80 | 4.55 | 4.54 | +0.79 | +21.07% | 0.03 | 49 | 1,309 | 0.29 | -0.35 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 175.00 | 6.50 | 6.70 | 6.60 | 6.40 | +1.15 | +21.91% | 0.04 | 51 | 386 | 0.28 | -0.45 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 180.00 | 9.00 | 9.40 | 9.20 | 9.30 | +2.05 | +28.28% | 0.05 | 14 | 383 | 0.27 | -0.56 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 185.00 | 12.00 | 13.00 | 12.50 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 330 | 0.28 | -0.67 | 0.02 | -0.07 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 190.00 | 15.40 | 16.50 | 15.95 | 16.00 | +1.80 | +12.68% | 0.08 | 5 | 334 | 0.26 | -0.76 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 195.00 | 19.40 | 20.80 | 20.10 | 20.20 | +1.80 | +9.79% | 0.10 | 4 | 4,801 | 0.32 | -0.84 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 200.00 | 23.90 | 26.10 | 25.00 | 21.10 | 0.00 | 0.00% | 0.12 | 0 | 261 | 0.38 | -0.89 | 0.01 | -0.04 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 210.00 | 32.70 | 36.50 | 34.60 | 32.40 | 0.00 | 0.00% | 0.16 | 0 | 329 | 0.49 | -0.96 | 0.01 | -0.02 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 220.00 | 43.30 | 46.30 | 44.80 | 44.90 | +5.90 | +15.13% | 0.20 | 28 | 48 | 0.51 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 230.00 | 53.00 | 56.50 | 54.75 | 49.02 | 0.00 | 0.00% | 0.24 | 0 | 231 | 0.61 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 240.00 | 62.70 | 66.80 | 64.75 | 48.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 4:00:04 PM EST |
| 250.00 | 72.70 | 76.70 | 74.70 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 260.00 | 82.70 | 86.70 | 84.70 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 270.00 | 92.70 | 96.70 | 94.70 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 280.00 | 102.70 | 106.70 | 104.70 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 290.00 | 112.70 | 116.70 | 114.70 | % | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 300.00 | 122.70 | 126.70 | 124.70 | % | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 310.00 | 132.70 | 136.70 | 134.70 | % | 0.43 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 320.00 | 142.70 | 146.70 | 144.70 | % | 0.45 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 330.00 | 152.70 | 156.70 | 154.70 | % | 0.47 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 340.00 | 162.70 | 166.70 | 164.70 | % | 0.48 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 350.00 | 172.70 | 176.70 | 174.70 | % | 0.50 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 360.00 | 182.70 | 186.70 | 184.70 | % | 0.51 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 370.00 | 192.80 | 196.80 | 194.80 | % | 0.53 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST |