Options Chain for DANAHER CORP DEL COM (DHR) - $191.00 as of 7/27/2026 7:46:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 94.60 | 97.90 | 96.25 | % | 0.96 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 105.00 | 89.60 | 92.70 | 91.15 | % | 0.87 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 110.00 | 84.70 | 88.10 | 86.40 | % | 0.79 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 115.00 | 79.80 | 82.20 | 81.00 | % | 0.70 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 120.00 | 74.70 | 77.90 | 76.30 | % | 0.64 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 125.00 | 69.80 | 72.30 | 71.05 | % | 0.57 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 130.00 | 64.80 | 67.10 | 65.95 | % | 0.51 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 135.00 | 59.80 | 62.10 | 60.95 | % | 0.45 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 140.00 | 54.80 | 57.10 | 55.95 | 52.55 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.17 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 145.00 | 49.70 | 53.20 | 51.45 | % | 0.35 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 150.00 | 44.90 | 47.40 | 46.15 | 22.26 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 152.50 | 42.40 | 44.60 | 43.50 | % | 0.29 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 155.00 | 39.80 | 42.50 | 41.15 | % | 0.27 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 157.50 | 37.40 | 39.70 | 38.55 | % | 0.24 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 160.00 | 34.90 | 37.40 | 36.15 | 13.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 162.50 | 32.40 | 35.00 | 33.70 | % | 0.21 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 165.00 | 29.90 | 32.30 | 31.10 | 13.81 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 167.50 | 27.40 | 30.00 | 28.70 | % | 0.17 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 170.00 | 25.00 | 27.30 | 26.15 | 19.90 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.63 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 172.50 | 22.50 | 24.90 | 23.70 | % | 0.14 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 175.00 | 20.10 | 22.60 | 21.35 | 21.69 | +4.69 | +27.59% | 0.12 | 1 | 109 | 0.58 | 0.97 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 177.50 | 17.70 | 20.30 | 19.00 | % | 0.11 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.05 | 7/27/2026 4:00:06 PM EST | |||
| 180.00 | 15.40 | 18.00 | 16.70 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.53 | 0.92 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 182.50 | 13.10 | 15.40 | 14.25 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | 0.88 | 0.02 | -0.10 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 185.00 | 11.00 | 13.60 | 12.30 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 364 | 0.48 | 0.83 | 0.02 | -0.13 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 187.50 | 10.10 | 11.30 | 10.70 | 6.87 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.37 | 0.78 | 0.02 | -0.16 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 190.00 | 8.20 | 9.50 | 8.85 | 7.10 | +0.10 | +1.43% | 0.05 | 4 | 12 | 0.37 | 0.71 | 0.03 | -0.18 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 192.50 | 6.70 | 7.90 | 7.30 | 5.50 | +0.44 | +8.70% | 0.04 | 4 | 3 | 0.38 | 0.64 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 195.00 | 5.00 | 6.00 | 5.50 | 4.90 | +1.20 | +32.44% | 0.03 | 12 | 34 | 0.36 | 0.56 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 197.50 | 4.00 | 5.00 | 4.50 | 3.79 | +0.83 | +28.05% | 0.02 | 3 | 3 | 0.37 | 0.48 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 200.00 | 2.95 | 3.60 | 3.28 | 1.94 | +0.24 | +14.12% | 0.02 | 1 | 48 | 0.35 | 0.39 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 202.50 | 1.80 | 2.85 | 2.33 | 1.71 | -6.18 | -78.33% | 0.01 | 2 | 18 | 0.34 | 0.31 | 0.03 | -0.18 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 205.00 | 1.30 | 1.95 | 1.63 | 1.05 | +0.09 | +9.38% | 0.01 | 60 | 61 | 0.34 | 0.24 | 0.03 | -0.16 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 207.50 | 0.85 | 1.60 | 1.23 | 1.22 | +1.17 | +2,340.00% | 0.01 | 2 | 1 | 0.35 | 0.18 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 210.00 | 0.55 | 0.80 | 0.68 | 0.40 | -0.05 | -11.12% | 0.00 | 26 | 94 | 0.32 | 0.12 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 212.50 | 0.00 | 1.20 | 0.60 | 0.35 | % | 0.00 | 1 | 0 | 0.44 | 0.09 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:06 PM EST | |
| 215.00 | 0.00 | 0.65 | 0.33 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.40 | 0.06 | 0.01 | -0.06 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 217.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.04 | 7/27/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.43 | 0.02 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 222.50 | 0.00 | 0.35 | 0.18 | 0.10 | % | 0.00 | 1 | 0 | 0.44 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST | |
| 225.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 4:00:06 PM EST |
| 227.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 265.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 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 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 152.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 155.00 | 0.05 | 0.40 | 0.23 | 0.07 | -0.54 | -88.53% | 0.00 | 34 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 157.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 160.00 | 0.05 | 0.65 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 162.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 116 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 167.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.24 | -48.98% | 0.00 | 1 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 172.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.55 | -0.03 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 177.50 | 0.00 | 1.25 | 0.63 | 0.47 | -0.55 | -53.93% | 0.00 | 2 | 3 | 0.54 | -0.05 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 180.00 | 0.25 | 1.80 | 1.03 | 0.55 | -0.47 | -46.08% | 0.01 | 5 | 28 | 0.44 | -0.08 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 182.50 | 0.10 | 1.05 | 0.58 | 1.15 | -0.85 | -42.50% | 0.00 | 4 | 11 | 0.42 | -0.12 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 185.00 | 0.80 | 1.65 | 1.23 | 1.37 | -0.81 | -37.16% | 0.01 | 8 | 13 | 0.37 | -0.17 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 187.50 | 1.30 | 2.20 | 1.75 | 1.81 | -1.34 | -42.54% | 0.01 | 7 | 5 | 0.37 | -0.22 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 190.00 | 1.50 | 2.50 | 2.00 | 2.65 | -1.65 | -38.38% | 0.01 | 6 | 4 | 0.33 | -0.29 | 0.03 | -0.18 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 192.50 | 2.65 | 4.10 | 3.38 | % | 0.02 | 0 | 0 | 0.38 | -0.36 | 0.03 | -0.20 | 7/27/2026 4:00:06 PM EST | |||
| 195.00 | 3.40 | 4.60 | 4.00 | 4.70 | -1.30 | -21.67% | 0.02 | 2 | 4 | 0.35 | -0.44 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 197.50 | 4.30 | 6.10 | 5.20 | 8.62 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | -0.52 | 0.03 | -0.21 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 200.00 | 6.20 | 7.40 | 6.80 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.35 | -0.61 | 0.03 | -0.20 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 202.50 | 7.60 | 9.20 | 8.40 | 12.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.69 | 0.03 | -0.18 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 205.00 | 9.50 | 11.10 | 10.30 | 28.64 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.34 | -0.76 | 0.03 | -0.16 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 207.50 | 11.00 | 13.70 | 12.35 | % | 0.06 | 0 | 0 | 0.48 | -0.82 | 0.02 | -0.13 | 7/27/2026 4:00:06 PM EST | |||
| 210.00 | 13.30 | 15.80 | 14.55 | % | 0.07 | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.10 | 7/27/2026 4:00:06 PM EST | |||
| 212.50 | 15.40 | 18.10 | 16.75 | % | 0.08 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.08 | 7/27/2026 4:00:06 PM EST | |||
| 215.00 | 17.80 | 19.90 | 18.85 | % | 0.09 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.06 | 7/27/2026 4:00:06 PM EST | |||
| 217.50 | 20.70 | 22.90 | 21.80 | % | 0.10 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.04 | 7/27/2026 4:00:06 PM EST | |||
| 220.00 | 21.90 | 25.50 | 23.70 | % | 0.11 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 222.50 | 25.20 | 27.90 | 26.55 | % | 0.12 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 225.00 | 27.40 | 30.50 | 28.95 | % | 0.13 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 227.50 | 30.20 | 32.60 | 31.40 | 53.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 230.00 | 32.80 | 35.40 | 34.10 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 235.00 | 38.00 | 40.40 | 39.20 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 240.00 | 42.50 | 45.60 | 44.05 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 245.00 | 48.00 | 50.40 | 49.20 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 250.00 | 52.70 | 55.40 | 54.05 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 255.00 | 57.70 | 60.40 | 59.05 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 260.00 | 62.70 | 65.40 | 64.05 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 265.00 | 68.00 | 70.40 | 69.20 | % | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST |