Options Chain for DANAHER CORP DEL COM (DHR) - $207.10 as of 8/12/2026 9:17:20 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 | 103.00 | 105.60 | 104.30 | % | 1.04 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 105.00 | 98.00 | 100.60 | 99.30 | % | 0.95 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 110.00 | 93.00 | 96.20 | 94.60 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 115.00 | 88.00 | 91.00 | 89.50 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 120.00 | 83.00 | 85.60 | 84.30 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 125.00 | 78.00 | 80.80 | 79.40 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 130.00 | 73.00 | 75.60 | 74.30 | % | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 135.00 | 68.00 | 70.60 | 69.30 | % | 0.51 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 140.00 | 63.00 | 65.60 | 64.30 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 145.00 | 58.00 | 60.80 | 59.40 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 150.00 | 53.00 | 55.80 | 54.40 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 155.00 | 48.00 | 50.60 | 49.30 | % | 0.32 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 160.00 | 43.00 | 45.60 | 44.30 | % | 0.28 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 165.00 | 38.00 | 40.60 | 39.30 | % | 0.24 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 170.00 | 33.00 | 35.60 | 34.30 | 8.50 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 9:59:06 AM EST |
| 172.50 | 30.50 | 33.10 | 31.80 | % | 0.18 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 175.00 | 28.00 | 31.00 | 29.50 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:59:06 AM EST |
| 177.50 | 25.50 | 28.10 | 26.80 | % | 0.15 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 180.00 | 23.20 | 25.50 | 24.35 | 25.20 | 0.00 | 0.00% | 0.14 | 0 | 39 | 1.35 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 182.50 | 20.50 | 23.10 | 21.80 | % | 0.12 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 185.00 | 18.00 | 20.80 | 19.40 | 14.25 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:06 AM EST |
| 187.50 | 15.50 | 18.30 | 16.90 | % | 0.09 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 190.00 | 13.00 | 15.60 | 14.30 | 12.80 | 0.00 | 0.00% | 0.08 | 0 | 19 | 1.04 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/12/2026 9:59:06 AM EST |
| 192.50 | 10.50 | 13.10 | 11.80 | 12.49 | +5.45 | +77.42% | 0.06 | 6 | 10 | 0.85 | 0.99 | 0.01 | -0.03 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 195.00 | 8.10 | 10.70 | 9.40 | 12.57 | 0.00 | 0.00% | 0.05 | 0 | 212 | 0.82 | 0.96 | 0.01 | -0.09 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 197.50 | 5.70 | 8.30 | 7.00 | 8.82 | 0.00 | 0.00% | 0.04 | 0 | 349 | 0.71 | 0.90 | 0.03 | -0.26 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 200.00 | 3.60 | 6.00 | 4.80 | 5.60 | -1.90 | -25.34% | 0.02 | 27 | 133 | 0.63 | 0.80 | 0.05 | -0.57 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 202.50 | 2.00 | 4.90 | 3.45 | 6.24 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.56 | 0.66 | 0.06 | -0.64 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 205.00 | 0.50 | 3.60 | 2.05 | 4.39 | 0.00 | 0.00% | 0.01 | 0 | 545 | 0.33 | 0.49 | 0.07 | -0.63 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 207.50 | 0.45 | 1.35 | 0.90 | 1.25 | -0.70 | -35.90% | 0.00 | 63 | 126 | 0.31 | 0.32 | 0.07 | -0.53 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 210.00 | 0.05 | 1.25 | 0.65 | 0.85 | -0.75 | -46.88% | 0.00 | 1 | 600 | 0.39 | 0.18 | 0.05 | -0.38 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 212.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.95 | -86.37% | 0.00 | 5 | 28 | 0.49 | 0.09 | 0.03 | -0.22 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 215.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.58 | 0.04 | 0.01 | -0.08 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 217.50 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.83 | 0.01 | 0.01 | -0.03 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.84 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 222.50 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 227.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 9:59:06 AM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:06 AM EST |
| 265.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:06 AM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:06 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:06 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:59:06 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:59:06 AM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.17 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:59:06 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.83 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 9:59:06 AM EST |
| 170.00 | 0.00 | 1.25 | 0.63 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 172.50 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:59:06 AM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:06 AM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:06 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:06 AM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:06 AM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.82 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/12/2026 9:59:06 AM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 376 | 1.05 | -0.01 | 0.01 | -0.03 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 195.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.89 | -0.04 | 0.01 | -0.09 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 197.50 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.56 | -0.10 | 0.03 | -0.26 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 200.00 | 0.10 | 1.15 | 0.63 | 0.55 | +0.33 | +150.00% | 0.00 | 3 | 256 | 0.37 | -0.20 | 0.05 | -0.57 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 202.50 | 0.65 | 2.20 | 1.43 | 0.60 | +0.13 | +27.66% | 0.01 | 1 | 162 | 0.38 | -0.34 | 0.06 | -0.64 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 205.00 | 0.55 | 3.90 | 2.23 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.59 | -0.51 | 0.07 | -0.63 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 207.50 | 2.95 | 4.90 | 3.93 | 4.60 | +2.76 | +150.00% | 0.02 | 1 | 10 | 0.50 | -0.68 | 0.07 | -0.53 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 210.00 | 4.80 | 7.30 | 6.05 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.59 | -0.82 | 0.05 | -0.38 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 212.50 | 7.10 | 9.60 | 8.35 | % | 0.04 | 0 | 0 | 0.65 | -0.91 | 0.03 | -0.22 | 8/12/2026 9:59:06 AM EST | |||
| 215.00 | 9.50 | 12.10 | 10.80 | % | 0.05 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.08 | 8/12/2026 9:59:06 AM EST | |||
| 217.50 | 12.00 | 14.00 | 13.00 | % | 0.06 | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.03 | 8/12/2026 9:59:06 AM EST | |||
| 220.00 | 14.30 | 17.10 | 15.70 | % | 0.07 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 8/12/2026 9:59:06 AM EST | |||
| 222.50 | 16.50 | 18.80 | 17.65 | % | 0.08 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 225.00 | 19.30 | 21.30 | 20.30 | % | 0.09 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 227.50 | 21.70 | 24.60 | 23.15 | % | 0.10 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 230.00 | 24.30 | 26.30 | 25.30 | % | 0.11 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 235.00 | 29.30 | 32.10 | 30.70 | % | 0.13 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 240.00 | 34.30 | 37.10 | 35.70 | % | 0.15 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 245.00 | 39.30 | 41.60 | 40.45 | % | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 250.00 | 44.30 | 47.10 | 45.70 | % | 0.18 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 255.00 | 49.30 | 52.10 | 50.70 | % | 0.20 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 260.00 | 54.30 | 57.10 | 55.70 | % | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 265.00 | 59.30 | 62.10 | 60.70 | % | 0.23 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 270.00 | 64.30 | 67.10 | 65.70 | % | 0.24 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST |