Options Chain for DANAHER CORP DEL COM (DHR) - $172.81 as of 5/27/2026 2:27:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 71.60 | 75.40 | 73.50 | 67.12 | 0.00 | 0.00% | 0.73 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 3:59:58 PM EST |
| 105.00 | 66.60 | 70.30 | 68.45 | % | 0.65 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 110.00 | 61.60 | 65.40 | 63.50 | % | 0.58 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 115.00 | 56.90 | 60.50 | 58.70 | % | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 120.00 | 51.60 | 55.20 | 53.40 | % | 0.45 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:58 PM EST | |||
| 125.00 | 46.70 | 50.50 | 48.60 | % | 0.39 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:58 PM EST | |||
| 130.00 | 41.80 | 45.70 | 43.75 | % | 0.34 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:58 PM EST | |||
| 135.00 | 36.90 | 39.70 | 38.30 | % | 0.28 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.02 | 5/27/2026 3:59:58 PM EST | |||
| 140.00 | 32.10 | 34.80 | 33.45 | % | 0.24 | 0 | 0 | 0.33 | 0.96 | 0.00 | -0.04 | 5/27/2026 3:59:58 PM EST | |||
| 145.00 | 27.50 | 30.10 | 28.80 | % | 0.20 | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.05 | 5/27/2026 3:59:58 PM EST | |||
| 150.00 | 23.50 | 25.70 | 24.60 | % | 0.16 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.06 | 5/27/2026 3:59:58 PM EST | |||
| 155.00 | 18.70 | 21.60 | 20.15 | 18.96 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.36 | 0.84 | 0.01 | -0.07 | 5/19/2026 | 5/27/2026 3:59:58 PM EST |
| 160.00 | 15.50 | 17.70 | 16.60 | 16.27 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.30 | 0.77 | 0.01 | -0.08 | 5/26/2026 | 5/27/2026 3:59:58 PM EST |
| 165.00 | 12.10 | 14.20 | 13.15 | 13.95 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.31 | 0.69 | 0.02 | -0.08 | 5/21/2026 | 5/27/2026 3:59:58 PM EST |
| 170.00 | 9.90 | 11.00 | 10.45 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 129 | 0.33 | 0.60 | 0.02 | -0.09 | 5/22/2026 | 5/27/2026 3:59:58 PM EST |
| 175.00 | 7.30 | 8.00 | 7.65 | 7.27 | -0.49 | -6.32% | 0.04 | 13 | 378 | 0.32 | 0.50 | 0.02 | -0.09 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 180.00 | 5.30 | 5.80 | 5.55 | 5.00 | -0.47 | -8.60% | 0.03 | 17 | 340 | 0.32 | 0.40 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 185.00 | 3.70 | 4.30 | 4.00 | 3.90 | -0.10 | -2.50% | 0.02 | 365 | 145 | 0.32 | 0.31 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 190.00 | 2.50 | 2.80 | 2.65 | 2.50 | +0.10 | +4.17% | 0.01 | 6 | 655 | 0.32 | 0.23 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 195.00 | 1.60 | 1.95 | 1.78 | 1.70 | -0.01 | -0.59% | 0.01 | 13 | 1,694 | 0.32 | 0.17 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 200.00 | 1.00 | 1.25 | 1.13 | 1.05 | +0.04 | +3.96% | 0.01 | 5 | 586 | 0.32 | 0.12 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 210.00 | 0.25 | 0.85 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.32 | 0.06 | 0.01 | -0.02 | 5/20/2026 | 5/27/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.38 | 0.03 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 5/27/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.53 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/27/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/27/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.42 | -0.02 | 0.00 | -0.02 | 5/18/2026 | 5/27/2026 3:59:58 PM EST |
| 140.00 | 0.15 | 0.85 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.36 | -0.04 | 0.00 | -0.04 | 5/26/2026 | 5/27/2026 3:59:58 PM EST |
| 145.00 | 0.45 | 0.85 | 0.65 | 0.73 | -0.47 | -39.17% | 0.00 | 1 | 63 | 0.34 | -0.07 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 150.00 | 1.05 | 1.35 | 1.20 | 1.40 | +0.15 | +12.00% | 0.01 | 4 | 148 | 0.34 | -0.11 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 155.00 | 1.85 | 2.10 | 1.98 | 2.25 | +0.15 | +7.15% | 0.01 | 5 | 202 | 0.34 | -0.16 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 160.00 | 2.85 | 3.20 | 3.03 | 3.15 | -0.21 | -6.25% | 0.02 | 12 | 1,398 | 0.33 | -0.23 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 165.00 | 4.30 | 4.70 | 4.50 | 4.90 | +0.30 | +6.53% | 0.03 | 1 | 198 | 0.33 | -0.31 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 170.00 | 6.10 | 6.70 | 6.40 | 7.00 | +0.30 | +4.48% | 0.04 | 7 | 338 | 0.32 | -0.40 | 0.02 | -0.09 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 175.00 | 8.50 | 9.10 | 8.80 | 9.30 | -0.40 | -4.13% | 0.05 | 4 | 539 | 0.31 | -0.50 | 0.02 | -0.09 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 180.00 | 11.40 | 13.20 | 12.30 | 11.70 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.33 | -0.60 | 0.02 | -0.08 | 5/21/2026 | 5/27/2026 3:59:58 PM EST |
| 185.00 | 14.50 | 16.90 | 15.70 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.32 | -0.69 | 0.02 | -0.07 | 5/26/2026 | 5/27/2026 3:59:58 PM EST |
| 190.00 | 18.10 | 20.50 | 19.30 | 19.10 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.30 | -0.77 | 0.01 | -0.06 | 5/8/2026 | 5/27/2026 3:59:58 PM EST |
| 195.00 | 22.20 | 25.00 | 23.60 | 26.80 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.29 | -0.83 | 0.01 | -0.05 | 5/11/2026 | 5/27/2026 3:59:58 PM EST |
| 200.00 | 26.40 | 29.40 | 27.90 | 36.20 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.27 | -0.88 | 0.01 | -0.04 | 5/18/2026 | 5/27/2026 3:59:58 PM EST |
| 210.00 | 35.90 | 38.90 | 37.40 | % | 0.18 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 5/27/2026 3:59:58 PM EST | |||
| 220.00 | 45.80 | 48.80 | 47.30 | 54.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 3:59:58 PM EST |
| 230.00 | 55.40 | 58.80 | 57.10 | 37.98 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 4/22/2026 | 5/27/2026 3:59:58 PM EST |
| 240.00 | 65.60 | 68.80 | 67.20 | 44.49 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/27/2026 3:59:58 PM EST |
| 250.00 | 75.60 | 78.80 | 77.20 | 54.94 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/27/2026 3:59:58 PM EST |
| 260.00 | 85.60 | 88.80 | 87.20 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 270.00 | 95.50 | 98.80 | 97.15 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 280.00 | 105.50 | 108.80 | 107.15 | % | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 290.00 | 115.50 | 118.80 | 117.15 | % | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST |