Options Chain for DANAHER CORP DEL COM (DHR) - $175.66 as of 5/8/2026 2:26:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 60.40 | 63.00 | 61.70 | % | 0.56 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 115.00 | 55.10 | 58.20 | 56.65 | % | 0.49 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 120.00 | 50.20 | 53.00 | 51.60 | % | 0.43 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 125.00 | 45.20 | 48.10 | 46.65 | % | 0.37 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 130.00 | 40.30 | 43.30 | 41.80 | % | 0.32 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 135.00 | 35.30 | 38.10 | 36.70 | % | 0.27 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 140.00 | 30.20 | 33.30 | 31.75 | 38.05 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:13 PM EST |
| 145.00 | 25.70 | 28.30 | 27.00 | % | 0.19 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 150.00 | 20.20 | 23.20 | 21.70 | 22.95 | % | 0.14 | 4 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST | |
| 155.00 | 15.30 | 18.10 | 16.70 | % | 0.11 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 5/8/2026 4:00:13 PM EST | |||
| 160.00 | 10.40 | 12.80 | 11.60 | 18.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | 0.94 | 0.02 | -0.08 | 4/28/2026 | 5/8/2026 4:00:13 PM EST |
| 162.50 | 8.00 | 10.90 | 9.45 | % | 0.06 | 0 | 0 | 0.58 | 0.89 | 0.02 | -0.11 | 5/8/2026 4:00:13 PM EST | |||
| 165.00 | 5.90 | 8.10 | 7.00 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | 0.81 | 0.04 | -0.14 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 167.50 | 4.60 | 5.60 | 5.10 | % | 0.03 | 0 | 0 | 0.31 | 0.71 | 0.05 | -0.18 | 5/8/2026 4:00:13 PM EST | |||
| 170.00 | 3.00 | 3.50 | 3.25 | 3.20 | -2.80 | -46.67% | 0.02 | 60 | 25 | 0.28 | 0.58 | 0.06 | -0.19 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 172.50 | 1.85 | 2.20 | 2.03 | 2.08 | -2.42 | -53.78% | 0.01 | 237 | 16 | 0.28 | 0.43 | 0.06 | -0.19 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 175.00 | 1.00 | 1.20 | 1.10 | 1.15 | -1.55 | -57.41% | 0.01 | 24 | 430 | 0.27 | 0.29 | 0.05 | -0.16 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 177.50 | 0.50 | 0.75 | 0.63 | 0.65 | -1.00 | -60.61% | 0.00 | 161 | 355 | 0.28 | 0.17 | 0.04 | -0.12 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 180.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.70 | -70.00% | 0.00 | 140 | 235 | 0.28 | 0.10 | 0.03 | -0.08 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 182.50 | 0.10 | 0.30 | 0.20 | 0.15 | -0.30 | -66.67% | 0.00 | 2 | 172 | 0.28 | 0.05 | 0.02 | -0.05 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.50 | -83.34% | 0.00 | 31 | 170 | 0.35 | 0.02 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 187.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.43 | 0.01 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 192.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 336 | 0.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 197.50 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,740 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 202.50 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:13 PM EST |
| 205.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:13 PM EST |
| 207.50 | 0.00 | 0.50 | 0.25 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.86 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:13 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 4,322 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 212.50 | 0.00 | 0.70 | 0.35 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:13 PM EST |
| 215.00 | 0.00 | 0.90 | 0.45 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.11 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:13 PM EST |
| 217.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 220.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 225.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:13 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 525 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:13 PM EST |
| 235.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 240.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:13 PM EST |
| 245.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 250.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:13 PM EST |
| 255.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:13 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | -0.01 | 0.00 | -0.03 | 5/4/2026 | 5/8/2026 4:00:13 PM EST |
| 160.00 | 0.10 | 0.40 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.33 | -0.06 | 0.02 | -0.08 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 162.50 | 0.30 | 0.50 | 0.40 | 0.35 | +0.13 | +59.10% | 0.00 | 14 | 0 | 0.31 | -0.11 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 165.00 | 0.50 | 0.80 | 0.65 | 0.65 | +0.23 | +54.77% | 0.00 | 38 | 465 | 0.29 | -0.18 | 0.04 | -0.14 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 167.50 | 1.00 | 1.35 | 1.18 | 1.23 | +0.37 | +43.03% | 0.01 | 12 | 11 | 0.28 | -0.29 | 0.05 | -0.18 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 170.00 | 1.95 | 2.30 | 2.13 | 1.97 | +1.02 | +107.37% | 0.01 | 43 | 886 | 0.28 | -0.42 | 0.06 | -0.19 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 172.50 | 3.10 | 3.60 | 3.35 | 3.30 | +1.69 | +104.97% | 0.02 | 57 | 175 | 0.28 | -0.57 | 0.06 | -0.19 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 175.00 | 4.60 | 5.20 | 4.90 | 4.79 | +1.94 | +68.07% | 0.03 | 67 | 1,147 | 0.26 | -0.71 | 0.05 | -0.16 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 177.50 | 6.20 | 7.80 | 7.00 | 7.05 | +2.45 | +53.27% | 0.04 | 6 | 116 | 0.41 | -0.83 | 0.04 | -0.12 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 180.00 | 8.10 | 10.10 | 9.10 | 7.81 | +1.76 | +29.10% | 0.05 | 4 | 594 | 0.46 | -0.90 | 0.03 | -0.08 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 182.50 | 10.10 | 12.40 | 11.25 | 9.91 | +2.66 | +36.69% | 0.06 | 2 | 13 | 0.51 | -0.95 | 0.02 | -0.05 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 185.00 | 12.60 | 14.50 | 13.55 | 12.60 | +2.35 | +22.93% | 0.07 | 2 | 200 | 0.50 | -0.98 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 187.50 | 14.40 | 17.40 | 15.90 | 12.87 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.63 | -0.99 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 4:00:13 PM EST |
| 190.00 | 16.80 | 20.10 | 18.45 | 15.26 | 0.00 | 0.00% | 0.10 | 0 | 166 | 0.73 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:13 PM EST |
| 192.50 | 19.60 | 22.30 | 20.95 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:13 PM EST |
| 195.00 | 21.90 | 25.00 | 23.45 | 20.30 | 0.00 | 0.00% | 0.12 | 0 | 96 | 0.82 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 197.50 | 24.40 | 27.30 | 25.85 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:13 PM EST |
| 200.00 | 28.10 | 29.50 | 28.80 | 28.90 | +4.00 | +16.07% | 0.14 | 1,860 | 801 | 0.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 202.50 | 29.60 | 32.20 | 30.90 | % | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 205.00 | 31.90 | 34.90 | 33.40 | % | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 207.50 | 34.60 | 37.00 | 35.80 | 33.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 210.00 | 37.10 | 39.90 | 38.50 | 36.27 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.11 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 212.50 | 39.60 | 42.20 | 40.90 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 215.00 | 42.10 | 44.70 | 43.40 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 217.50 | 44.40 | 47.40 | 45.90 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 220.00 | 46.90 | 50.10 | 48.50 | 25.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:13 PM EST |
| 225.00 | 51.90 | 54.90 | 53.40 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 230.00 | 56.90 | 60.10 | 58.50 | % | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 235.00 | 62.10 | 64.80 | 63.45 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 240.00 | 67.10 | 69.90 | 68.50 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 245.00 | 72.10 | 74.60 | 73.35 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 250.00 | 76.90 | 79.80 | 78.35 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 255.00 | 81.90 | 85.20 | 83.55 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 260.00 | 86.90 | 90.10 | 88.50 | % | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 270.00 | 96.90 | 99.80 | 98.35 | % | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 280.00 | 106.80 | 109.90 | 108.35 | % | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 290.00 | 117.10 | 120.00 | 118.55 | % | 0.41 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 300.00 | 127.10 | 129.80 | 128.45 | % | 0.43 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 310.00 | 136.90 | 140.10 | 138.50 | % | 0.45 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 320.00 | 146.90 | 149.80 | 148.35 | % | 0.46 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST |