Options Chain for DANAHER CORP DEL COM (DHR) - $191.00 as of 7/27/2026 7:25:22 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 | 100.10 | 104.10 | 102.10 | 84.20 | 0.00 | 0.00% | 1.07 | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 4:00:06 PM EST |
| 100.00 | 95.10 | 99.10 | 97.10 | % | 0.97 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 105.00 | 90.10 | 94.00 | 92.05 | % | 0.88 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 110.00 | 85.20 | 88.90 | 87.05 | % | 0.79 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 115.00 | 80.30 | 83.80 | 82.05 | % | 0.71 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 120.00 | 75.30 | 78.80 | 77.05 | % | 0.64 | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 125.00 | 70.30 | 74.20 | 72.25 | 59.66 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 4:00:06 PM EST |
| 130.00 | 65.40 | 69.10 | 67.25 | % | 0.52 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 135.00 | 60.50 | 64.00 | 62.25 | 37.10 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.63 | 1.00 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 140.00 | 55.50 | 59.20 | 57.35 | % | 0.41 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 145.00 | 50.60 | 54.30 | 52.45 | 32.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 150.00 | 45.70 | 48.20 | 46.95 | 48.12 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.47 | 0.98 | 0.00 | -0.03 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 155.00 | 41.00 | 43.70 | 42.35 | 37.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.47 | 0.97 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 160.00 | 36.30 | 38.60 | 37.45 | 31.55 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.42 | 0.95 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 165.00 | 31.60 | 34.20 | 32.90 | 25.00 | 0.00 | 0.00% | 0.20 | 0 | 450 | 0.41 | 0.92 | 0.01 | -0.05 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 170.00 | 27.20 | 29.70 | 28.45 | 25.50 | 0.00 | 0.00% | 0.17 | 0 | 172 | 0.39 | 0.89 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 175.00 | 22.90 | 25.30 | 24.10 | 20.60 | -0.40 | -1.91% | 0.14 | 1 | 168 | 0.30 | 0.84 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 180.00 | 20.10 | 21.70 | 20.90 | 16.70 | -0.40 | -2.34% | 0.12 | 1 | 256 | 0.35 | 0.79 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 185.00 | 16.20 | 18.00 | 17.10 | 16.10 | +2.26 | +16.33% | 0.09 | 3 | 1,988 | 0.34 | 0.72 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 190.00 | 13.10 | 14.30 | 13.70 | 12.60 | +1.68 | +15.39% | 0.07 | 95 | 442 | 0.33 | 0.64 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 195.00 | 10.00 | 11.30 | 10.65 | 9.50 | +1.50 | +18.75% | 0.05 | 14 | 1,234 | 0.32 | 0.56 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 200.00 | 7.60 | 8.80 | 8.20 | 7.50 | +1.20 | +19.05% | 0.04 | 10 | 1,453 | 0.32 | 0.47 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 210.00 | 4.10 | 5.00 | 4.55 | 4.10 | +0.70 | +20.59% | 0.02 | 28 | 1,478 | 0.31 | 0.31 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 220.00 | 1.85 | 2.80 | 2.33 | 2.05 | +0.45 | +28.13% | 0.01 | 10 | 1,289 | 0.31 | 0.19 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 230.00 | 0.80 | 1.50 | 1.15 | 0.82 | +0.62 | +310.00% | 0.00 | 28 | 583 | 0.31 | 0.11 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | 0.40 | +0.05 | +14.29% | 0.00 | 2 | 1,085 | 0.35 | 0.06 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.04 | +36.37% | 0.00 | 20 | 158 | 0.36 | 0.03 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.37 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.37 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 93 | 0.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.49 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 18 | 0.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 350.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | 0.00 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 140.00 | 0.10 | 0.35 | 0.23 | 0.13 | +0.03 | +30.00% | 0.00 | 3 | 204 | 0.44 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 145.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.41 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 150.00 | 0.20 | 0.40 | 0.30 | 0.31 | -0.09 | -22.50% | 0.00 | 3 | 425 | 0.38 | -0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 155.00 | 0.40 | 0.80 | 0.60 | 0.45 | -0.09 | -16.67% | 0.00 | 4 | 249 | 0.39 | -0.03 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 160.00 | 0.60 | 1.00 | 0.80 | 0.71 | -0.14 | -16.48% | 0.01 | 15 | 1,249 | 0.38 | -0.05 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 165.00 | 0.75 | 1.75 | 1.25 | 1.12 | -0.17 | -13.18% | 0.01 | 2 | 537 | 0.37 | -0.08 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 170.00 | 1.20 | 1.65 | 1.43 | 1.57 | -0.43 | -21.50% | 0.01 | 107 | 1,021 | 0.34 | -0.11 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 175.00 | 1.90 | 2.35 | 2.13 | 2.30 | -0.50 | -17.86% | 0.01 | 22 | 1,084 | 0.33 | -0.16 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 180.00 | 2.75 | 3.80 | 3.28 | 3.55 | -0.55 | -13.42% | 0.02 | 29 | 695 | 0.33 | -0.21 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 185.00 | 3.90 | 5.50 | 4.70 | 5.60 | -0.10 | -1.76% | 0.03 | 4 | 190 | 0.33 | -0.28 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 190.00 | 5.70 | 7.20 | 6.45 | 7.30 | -0.50 | -6.41% | 0.03 | 7 | 566 | 0.33 | -0.36 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 195.00 | 7.20 | 8.80 | 8.00 | 8.60 | -2.00 | -18.87% | 0.04 | 2 | 293 | 0.30 | -0.44 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 200.00 | 10.00 | 12.20 | 11.10 | 12.50 | -0.80 | -6.02% | 0.06 | 6 | 381 | 0.32 | -0.53 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 210.00 | 16.40 | 18.30 | 17.35 | 35.70 | 0.00 | 0.00% | 0.08 | 0 | 440 | 0.31 | -0.69 | 0.02 | -0.08 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 220.00 | 24.40 | 26.50 | 25.45 | 28.40 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.31 | -0.81 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 230.00 | 33.00 | 35.70 | 34.35 | 43.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.04 | 4/22/2026 | 7/27/2026 4:00:06 PM EST |
| 240.00 | 42.60 | 45.50 | 44.05 | 50.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.03 | 4/2/2026 | 7/27/2026 4:00:06 PM EST |
| 250.00 | 51.70 | 55.50 | 53.60 | 81.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 260.00 | 62.00 | 65.50 | 63.75 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 270.00 | 72.10 | 75.60 | 73.85 | % | 0.27 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 280.00 | 81.60 | 85.50 | 83.55 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 290.00 | 92.00 | 95.60 | 93.80 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 300.00 | 101.70 | 105.60 | 103.65 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 310.00 | 111.60 | 115.60 | 113.60 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 320.00 | 122.00 | 125.60 | 123.80 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 330.00 | 131.60 | 135.60 | 133.60 | % | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 340.00 | 141.60 | 145.60 | 143.60 | % | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 350.00 | 151.60 | 155.60 | 153.60 | % | 0.44 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 360.00 | 161.40 | 165.60 | 163.50 | % | 0.45 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST |