Options Chain for DANAHER CORPORATION COM (DHR) - $212.58 as of 2/16/2026 1:45:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 85.70 | 88.60 | 87.15 | % | 0.70 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 130.00 | 80.70 | 83.90 | 82.30 | % | 0.63 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 135.00 | 75.70 | 78.60 | 77.15 | % | 0.57 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 140.00 | 70.80 | 73.80 | 72.30 | % | 0.52 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 145.00 | 65.90 | 68.70 | 67.30 | % | 0.46 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 150.00 | 60.80 | 63.80 | 62.30 | % | 0.42 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 155.00 | 55.80 | 58.90 | 57.35 | % | 0.37 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 160.00 | 50.80 | 53.90 | 52.35 | % | 0.33 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 165.00 | 45.90 | 49.00 | 47.45 | % | 0.29 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 2/13/2026 4:00:11 PM EST | |||
| 170.00 | 41.20 | 44.70 | 42.95 | % | 0.25 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 2/13/2026 4:00:11 PM EST | |||
| 175.00 | 36.00 | 39.40 | 37.70 | % | 0.22 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 2/13/2026 4:00:11 PM EST | |||
| 180.00 | 31.10 | 34.40 | 32.75 | % | 0.18 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.06 | 2/13/2026 4:00:11 PM EST | |||
| 185.00 | 26.60 | 29.50 | 28.05 | % | 0.15 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.09 | 2/13/2026 4:00:11 PM EST | |||
| 190.00 | 21.50 | 24.30 | 22.90 | % | 0.12 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.11 | 2/13/2026 4:00:11 PM EST | |||
| 195.00 | 17.00 | 20.00 | 18.50 | % | 0.09 | 0 | 0 | 0.43 | 0.84 | 0.01 | -0.14 | 2/13/2026 4:00:11 PM EST | |||
| 200.00 | 13.00 | 15.10 | 14.05 | % | 0.07 | 0 | 0 | 0.26 | 0.78 | 0.02 | -0.15 | 2/13/2026 4:00:11 PM EST | |||
| 205.00 | 9.60 | 11.10 | 10.35 | % | 0.05 | 0 | 0 | 0.28 | 0.70 | 0.02 | -0.16 | 2/13/2026 4:00:11 PM EST | |||
| 210.00 | 7.10 | 7.60 | 7.35 | 11.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.59 | 0.03 | -0.16 | 2/10/2026 | 2/13/2026 4:00:11 PM EST |
| 215.00 | 4.40 | 4.80 | 4.60 | 4.46 | +0.32 | +7.73% | 0.02 | 6 | 6 | 0.27 | 0.45 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 220.00 | 2.50 | 2.95 | 2.73 | 2.65 | -1.86 | -41.25% | 0.01 | 1 | 6 | 0.27 | 0.32 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 225.00 | 1.30 | 1.65 | 1.48 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.27 | 0.22 | 0.02 | -0.11 | 2/10/2026 | 2/13/2026 4:00:11 PM EST |
| 230.00 | 0.45 | 1.10 | 0.78 | 0.90 | -1.13 | -55.67% | 0.00 | 11 | 32 | 0.26 | 0.15 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 235.00 | 0.15 | 2.50 | 1.33 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | 0.09 | 0.01 | -0.06 | 2/10/2026 | 2/13/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.05 | 0.01 | -0.03 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 245.00 | 0.00 | 1.95 | 0.98 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.03 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:11 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 290.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 295.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 305.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 160.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 165.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.03 | 2/13/2026 4:00:11 PM EST | |||
| 170.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 2/13/2026 4:00:11 PM EST | |||
| 175.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.04 | 2/13/2026 4:00:11 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.06 | 2/13/2026 4:00:11 PM EST | |||
| 185.00 | 0.15 | 2.45 | 1.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.07 | 0.01 | -0.09 | 2/2/2026 | 2/13/2026 4:00:11 PM EST |
| 190.00 | 0.40 | 2.80 | 1.60 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.11 | 0.01 | -0.11 | 2/2/2026 | 2/13/2026 4:00:11 PM EST |
| 195.00 | 0.90 | 1.55 | 1.23 | 1.10 | +0.30 | +37.50% | 0.01 | 546 | 3 | 0.34 | -0.16 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 200.00 | 1.60 | 1.95 | 1.78 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.32 | -0.22 | 0.02 | -0.15 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 205.00 | 2.65 | 3.10 | 2.88 | 2.64 | -0.11 | -4.00% | 0.01 | 2 | 1,129 | 0.30 | -0.30 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 210.00 | 4.10 | 4.60 | 4.35 | 4.86 | +1.06 | +27.90% | 0.02 | 556 | 124 | 0.28 | -0.41 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 215.00 | 6.50 | 6.80 | 6.65 | 6.30 | -2.73 | -30.24% | 0.03 | 2 | 4,220 | 0.27 | -0.55 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 220.00 | 9.30 | 10.30 | 9.80 | 12.44 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.26 | -0.68 | 0.03 | -0.13 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 225.00 | 12.70 | 15.40 | 14.05 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.37 | -0.78 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 230.00 | 17.20 | 20.00 | 18.60 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.42 | -0.85 | 0.01 | -0.09 | 1/28/2026 | 2/13/2026 4:00:11 PM EST |
| 235.00 | 21.90 | 24.80 | 23.35 | 19.00 | % | 0.10 | 1 | 0 | 0.47 | -0.91 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:11 PM EST | |
| 240.00 | 26.80 | 29.70 | 28.25 | % | 0.12 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.03 | 2/13/2026 4:00:11 PM EST | |||
| 245.00 | 31.80 | 34.70 | 33.25 | % | 0.14 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 2/13/2026 4:00:11 PM EST | |||
| 250.00 | 35.70 | 39.70 | 37.70 | % | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 255.00 | 41.10 | 44.70 | 42.90 | % | 0.17 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 260.00 | 46.10 | 49.70 | 47.90 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 265.00 | 50.60 | 54.70 | 52.65 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 270.00 | 56.00 | 59.70 | 57.85 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 275.00 | 60.90 | 64.70 | 62.80 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 280.00 | 66.10 | 69.70 | 67.90 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 285.00 | 70.90 | 74.70 | 72.80 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 290.00 | 76.10 | 79.70 | 77.90 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 295.00 | 80.80 | 84.60 | 82.70 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 300.00 | 86.00 | 89.70 | 87.85 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 305.00 | 91.20 | 94.70 | 92.95 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 310.00 | 96.20 | 99.70 | 97.95 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST |