Options Chain for DANAHER CORP DEL COM (DHR) - $167.04 as of 5/20/2026 12:37:35 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 | 74.30 | 77.30 | 75.80 | % | 0.80 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 100.00 | 69.30 | 72.30 | 70.80 | % | 0.71 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 105.00 | 64.30 | 67.20 | 65.75 | % | 0.63 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 110.00 | 59.30 | 62.30 | 60.80 | % | 0.55 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 115.00 | 54.30 | 57.00 | 55.65 | % | 0.48 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 120.00 | 49.30 | 52.40 | 50.85 | % | 0.42 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 125.00 | 44.30 | 47.10 | 45.70 | % | 0.37 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 130.00 | 39.30 | 41.70 | 40.50 | % | 0.31 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 135.00 | 34.40 | 37.40 | 35.90 | 32.62 | % | 0.27 | 1 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST | |
| 140.00 | 29.40 | 32.10 | 30.75 | % | 0.22 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 145.00 | 24.50 | 27.20 | 25.85 | % | 0.18 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 5/20/2026 4:00:11 PM EST | |||
| 150.00 | 19.60 | 22.60 | 21.10 | % | 0.14 | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.05 | 5/20/2026 4:00:11 PM EST | |||
| 152.50 | 17.20 | 20.20 | 18.70 | % | 0.12 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.06 | 5/20/2026 4:00:11 PM EST | |||
| 155.00 | 14.90 | 17.70 | 16.30 | % | 0.11 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.08 | 5/20/2026 4:00:11 PM EST | |||
| 157.50 | 12.60 | 15.30 | 13.95 | % | 0.09 | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.10 | 5/20/2026 4:00:11 PM EST | |||
| 160.00 | 10.80 | 13.20 | 12.00 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | 0.85 | 0.02 | -0.12 | 5/14/2026 | 5/20/2026 4:00:11 PM EST |
| 162.50 | 9.10 | 10.90 | 10.00 | 9.60 | % | 0.06 | 1 | 0 | 0.27 | 0.79 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 4:00:11 PM EST | |
| 165.00 | 7.30 | 9.30 | 8.30 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.30 | 0.73 | 0.03 | -0.15 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 167.50 | 6.70 | 7.50 | 7.10 | 6.30 | +3.20 | +103.23% | 0.04 | 3 | 4 | 0.34 | 0.65 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 170.00 | 5.10 | 6.10 | 5.60 | 5.10 | +1.00 | +24.39% | 0.03 | 6 | 12 | 0.34 | 0.57 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 172.50 | 4.00 | 4.60 | 4.30 | 3.80 | +0.88 | +30.14% | 0.02 | 1 | 2 | 0.33 | 0.48 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 175.00 | 3.00 | 3.50 | 3.25 | 2.89 | +0.77 | +36.33% | 0.02 | 5 | 124 | 0.32 | 0.39 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 177.50 | 1.90 | 2.60 | 2.25 | % | 0.01 | 0 | 0 | 0.33 | 0.31 | 0.03 | -0.13 | 5/20/2026 4:00:11 PM EST | |||
| 180.00 | 1.40 | 1.85 | 1.63 | 1.51 | -0.29 | -16.12% | 0.01 | 2 | 31 | 0.32 | 0.24 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 182.50 | 0.75 | 1.40 | 1.08 | 1.02 | +0.39 | +61.91% | 0.01 | 2 | 1 | 0.31 | 0.17 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 185.00 | 0.20 | 1.10 | 0.65 | 0.40 | -0.24 | -37.50% | 0.00 | 1 | 19 | 0.29 | 0.12 | 0.02 | -0.07 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 187.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.01 | -0.06 | 5/20/2026 4:00:11 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | 0.06 | 0.01 | -0.04 | 5/14/2026 | 5/20/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.02 | 0.00 | -0.02 | 5/7/2026 | 5/20/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/20/2026 4:00:11 PM EST |
| 205.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.68 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:11 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 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 | 2.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 8 | 0.57 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | -0.01 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | -0.03 | 0.01 | -0.05 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 152.50 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.01 | -0.06 | 5/20/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 1.45 | 0.73 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | -0.07 | 0.01 | -0.08 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 157.50 | 0.30 | 1.35 | 0.83 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | -0.11 | 0.02 | -0.10 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 160.00 | 0.75 | 1.15 | 0.95 | 1.10 | -1.95 | -63.94% | 0.01 | 13 | 25 | 0.33 | -0.15 | 0.02 | -0.12 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 162.50 | 1.05 | 1.75 | 1.40 | 1.79 | -0.61 | -25.42% | 0.01 | 2 | 1 | 0.32 | -0.21 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 165.00 | 1.90 | 2.40 | 2.15 | 2.90 | -0.30 | -9.38% | 0.01 | 1 | 34 | 0.33 | -0.27 | 0.03 | -0.15 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 167.50 | 2.75 | 3.30 | 3.03 | 4.70 | -2.10 | -30.89% | 0.02 | 9 | 7 | 0.33 | -0.35 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 170.00 | 3.20 | 4.40 | 3.80 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.32 | -0.43 | 0.03 | -0.16 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 172.50 | 4.60 | 5.60 | 5.10 | % | 0.03 | 0 | 0 | 0.32 | -0.52 | 0.03 | -0.16 | 5/20/2026 4:00:11 PM EST | |||
| 175.00 | 5.90 | 7.00 | 6.45 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 283 | 0.31 | -0.61 | 0.03 | -0.15 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 177.50 | 7.80 | 9.10 | 8.45 | % | 0.05 | 0 | 0 | 0.33 | -0.69 | 0.03 | -0.13 | 5/20/2026 4:00:11 PM EST | |||
| 180.00 | 9.80 | 11.40 | 10.60 | 7.96 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.36 | -0.76 | 0.03 | -0.11 | 5/7/2026 | 5/20/2026 4:00:11 PM EST |
| 182.50 | 11.60 | 13.90 | 12.75 | % | 0.07 | 0 | 0 | 0.47 | -0.83 | 0.02 | -0.09 | 5/20/2026 4:00:11 PM EST | |||
| 185.00 | 13.80 | 16.00 | 14.90 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.88 | 0.02 | -0.07 | 4/29/2026 | 5/20/2026 4:00:11 PM EST |
| 187.50 | 15.90 | 18.30 | 17.10 | % | 0.09 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.06 | 5/20/2026 4:00:11 PM EST | |||
| 190.00 | 18.10 | 21.00 | 19.55 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.04 | 4/30/2026 | 5/20/2026 4:00:11 PM EST |
| 195.00 | 23.00 | 25.90 | 24.45 | % | 0.13 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 5/20/2026 4:00:11 PM EST | |||
| 200.00 | 28.20 | 30.90 | 29.55 | % | 0.15 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 205.00 | 33.20 | 35.90 | 34.55 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 210.00 | 38.00 | 40.90 | 39.45 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 215.00 | 42.90 | 45.90 | 44.40 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 220.00 | 48.20 | 50.90 | 49.55 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 225.00 | 53.00 | 55.90 | 54.45 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 230.00 | 58.40 | 60.90 | 59.65 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 235.00 | 63.20 | 65.90 | 64.55 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 240.00 | 68.30 | 70.90 | 69.60 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 245.00 | 73.20 | 75.90 | 74.55 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 250.00 | 77.90 | 80.90 | 79.40 | % | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 255.00 | 83.40 | 85.90 | 84.65 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 260.00 | 87.90 | 90.90 | 89.40 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 265.00 | 93.10 | 95.90 | 94.50 | % | 0.36 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 270.00 | 98.00 | 100.90 | 99.45 | % | 0.37 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST |