Options Chain for DANAHER CORP DEL COM (DHR) - $166.52 as of 5/12/2026 11:15:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 61.00 | 64.60 | 62.80 | % | 0.60 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 110.00 | 56.00 | 59.60 | 57.80 | % | 0.53 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 115.00 | 51.00 | 54.60 | 52.80 | % | 0.46 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 120.00 | 46.10 | 49.70 | 47.90 | % | 0.40 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 125.00 | 41.10 | 44.70 | 42.90 | % | 0.34 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 5/12/2026 10:58:55 AM EST | |||
| 130.00 | 36.30 | 39.80 | 38.05 | % | 0.29 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 5/12/2026 10:58:55 AM EST | |||
| 135.00 | 31.60 | 35.00 | 33.30 | % | 0.25 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.02 | 5/12/2026 10:58:55 AM EST | |||
| 140.00 | 26.70 | 30.20 | 28.45 | % | 0.20 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.03 | 5/12/2026 10:58:55 AM EST | |||
| 145.00 | 22.20 | 25.60 | 23.90 | % | 0.16 | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.04 | 5/12/2026 10:58:55 AM EST | |||
| 150.00 | 17.80 | 21.20 | 19.50 | % | 0.13 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.07 | 5/12/2026 10:58:55 AM EST | |||
| 155.00 | 13.60 | 17.20 | 15.40 | % | 0.10 | 0 | 0 | 0.28 | 0.78 | 0.02 | -0.08 | 5/12/2026 10:58:55 AM EST | |||
| 160.00 | 10.80 | 12.40 | 11.60 | % | 0.07 | 0 | 0 | 0.31 | 0.69 | 0.02 | -0.09 | 5/12/2026 10:58:55 AM EST | |||
| 165.00 | 7.80 | 9.30 | 8.55 | % | 0.05 | 0 | 0 | 0.31 | 0.59 | 0.02 | -0.09 | 5/12/2026 10:58:55 AM EST | |||
| 170.00 | 5.40 | 6.60 | 6.00 | % | 0.04 | 0 | 0 | 0.29 | 0.47 | 0.02 | -0.08 | 5/12/2026 10:58:55 AM EST | |||
| 175.00 | 2.95 | 4.60 | 3.78 | % | 0.02 | 0 | 0 | 0.28 | 0.35 | 0.02 | -0.07 | 5/12/2026 10:58:55 AM EST | |||
| 180.00 | 1.70 | 3.00 | 2.35 | % | 0.01 | 0 | 0 | 0.28 | 0.25 | 0.02 | -0.06 | 5/12/2026 10:58:55 AM EST | |||
| 185.00 | 0.45 | 1.90 | 1.18 | % | 0.01 | 0 | 0 | 0.39 | 0.17 | 0.02 | -0.05 | 5/12/2026 10:58:55 AM EST | |||
| 190.00 | 0.40 | 2.35 | 1.38 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.01 | -0.03 | 5/12/2026 10:58:55 AM EST | |||
| 195.00 | 0.20 | 2.45 | 1.33 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.02 | 5/12/2026 10:58:55 AM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.01 | 5/12/2026 10:58:55 AM EST | |||
| 205.00 | 0.00 | 2.20 | 1.10 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.02 | 0.00 | -0.01 | 5/7/2026 | 5/12/2026 10:58:55 AM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 5/12/2026 10:58:55 AM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 235.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 260.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 10:58:55 AM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 5/12/2026 10:58:55 AM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.01 | 5/12/2026 10:58:55 AM EST | |||
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.02 | 5/12/2026 10:58:55 AM EST | |||
| 140.00 | 0.30 | 1.80 | 1.05 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.01 | -0.03 | 5/12/2026 10:58:55 AM EST | |||
| 145.00 | 0.55 | 2.45 | 1.50 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.01 | -0.04 | 5/12/2026 10:58:55 AM EST | |||
| 150.00 | 1.05 | 2.00 | 1.53 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.15 | 0.01 | -0.07 | 5/11/2026 | 5/12/2026 10:58:55 AM EST |
| 155.00 | 2.05 | 2.80 | 2.43 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.32 | -0.22 | 0.02 | -0.08 | 5/11/2026 | 5/12/2026 10:58:55 AM EST |
| 160.00 | 2.90 | 4.50 | 3.70 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.31 | -0.31 | 0.02 | -0.09 | 5/8/2026 | 5/12/2026 10:58:55 AM EST |
| 165.00 | 4.60 | 6.10 | 5.35 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | -0.41 | 0.02 | -0.09 | 5/7/2026 | 5/12/2026 10:58:55 AM EST |
| 170.00 | 7.70 | 8.70 | 8.20 | 7.80 | +2.90 | +59.19% | 0.05 | 2 | 2 | 0.28 | -0.53 | 0.02 | -0.08 | 5/12/2026 | 5/12/2026 10:58:55 AM EST |
| 175.00 | 10.00 | 11.50 | 10.75 | % | 0.06 | 0 | 0 | 0.29 | -0.65 | 0.02 | -0.07 | 5/12/2026 10:58:55 AM EST | |||
| 180.00 | 13.80 | 15.30 | 14.55 | 14.45 | +0.45 | +3.22% | 0.08 | 1 | 4 | 0.28 | -0.75 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 10:58:55 AM EST |
| 185.00 | 16.70 | 20.20 | 18.45 | % | 0.10 | 0 | 0 | 0.36 | -0.83 | 0.02 | -0.05 | 5/12/2026 10:58:55 AM EST | |||
| 190.00 | 21.20 | 24.70 | 22.95 | % | 0.12 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.03 | 5/12/2026 10:58:55 AM EST | |||
| 195.00 | 26.10 | 29.60 | 27.85 | % | 0.14 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 5/12/2026 10:58:55 AM EST | |||
| 200.00 | 31.00 | 34.60 | 32.80 | % | 0.16 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.01 | 5/12/2026 10:58:55 AM EST | |||
| 205.00 | 36.00 | 39.60 | 37.80 | % | 0.18 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 5/12/2026 10:58:55 AM EST | |||
| 210.00 | 41.00 | 44.60 | 42.80 | % | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/12/2026 10:58:55 AM EST | |||
| 215.00 | 46.00 | 49.60 | 47.80 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 220.00 | 51.00 | 54.60 | 52.80 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 225.00 | 56.00 | 59.60 | 57.80 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 230.00 | 61.00 | 64.60 | 62.80 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 235.00 | 66.00 | 69.60 | 67.80 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 240.00 | 71.00 | 74.60 | 72.80 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 245.00 | 76.00 | 79.60 | 77.80 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 250.00 | 81.00 | 84.60 | 82.80 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 255.00 | 86.00 | 89.60 | 87.80 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 260.00 | 91.00 | 94.60 | 92.80 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST | |||
| 265.00 | 96.00 | 99.60 | 97.80 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/12/2026 10:58:55 AM EST |