Options Chain for DANAHER CORPORATION COM (DHR) - $212.95 as of 2/17/2026 6:12:28 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 | 80.00 | 84.00 | 82.00 | % | 0.66 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 130.00 | 75.00 | 79.00 | 77.00 | % | 0.59 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 135.00 | 70.00 | 73.90 | 71.95 | % | 0.53 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 140.00 | 65.00 | 69.00 | 67.00 | 66.65 | % | 0.48 | 1 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST | |
| 145.00 | 60.10 | 64.20 | 62.15 | % | 0.43 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 2/17/2026 3:59:46 PM EST | |||
| 150.00 | 55.20 | 59.30 | 57.25 | % | 0.38 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 2/17/2026 3:59:46 PM EST | |||
| 155.00 | 50.10 | 54.20 | 52.15 | % | 0.34 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 2/17/2026 3:59:46 PM EST | |||
| 160.00 | 45.50 | 48.80 | 47.15 | % | 0.29 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 2/17/2026 3:59:46 PM EST | |||
| 165.00 | 40.60 | 43.90 | 42.25 | % | 0.26 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.02 | 2/17/2026 3:59:46 PM EST | |||
| 170.00 | 35.80 | 38.90 | 37.35 | % | 0.22 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.03 | 2/17/2026 3:59:46 PM EST | |||
| 175.00 | 31.10 | 34.30 | 32.70 | % | 0.19 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.05 | 2/17/2026 3:59:46 PM EST | |||
| 180.00 | 26.70 | 29.70 | 28.20 | % | 0.16 | 0 | 0 | 0.31 | 0.90 | 0.01 | -0.06 | 2/17/2026 3:59:46 PM EST | |||
| 185.00 | 22.50 | 25.90 | 24.20 | % | 0.13 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.07 | 2/17/2026 3:59:46 PM EST | |||
| 190.00 | 18.20 | 20.80 | 19.50 | % | 0.10 | 0 | 0 | 0.31 | 0.80 | 0.01 | -0.09 | 2/17/2026 3:59:46 PM EST | |||
| 195.00 | 15.10 | 16.70 | 15.90 | 15.15 | % | 0.08 | 2 | 0 | 0.31 | 0.73 | 0.02 | -0.10 | 2/17/2026 | 2/17/2026 3:59:46 PM EST | |
| 200.00 | 11.50 | 13.00 | 12.25 | % | 0.06 | 0 | 0 | 0.29 | 0.65 | 0.02 | -0.10 | 2/17/2026 3:59:46 PM EST | |||
| 205.00 | 8.40 | 10.00 | 9.20 | 9.30 | % | 0.04 | 1 | 0 | 0.29 | 0.56 | 0.02 | -0.11 | 2/17/2026 | 2/17/2026 3:59:46 PM EST | |
| 210.00 | 5.90 | 7.40 | 6.65 | 12.67 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.47 | 0.02 | -0.10 | 2/13/2026 | 2/17/2026 3:59:46 PM EST |
| 215.00 | 3.80 | 5.30 | 4.55 | % | 0.02 | 0 | 0 | 0.27 | 0.37 | 0.02 | -0.09 | 2/17/2026 3:59:46 PM EST | |||
| 220.00 | 2.65 | 3.60 | 3.13 | 3.15 | % | 0.01 | 1 | 0 | 0.27 | 0.28 | 0.02 | -0.08 | 2/17/2026 | 2/17/2026 3:59:46 PM EST | |
| 225.00 | 1.65 | 2.30 | 1.98 | 1.89 | % | 0.01 | 1 | 0 | 0.26 | 0.20 | 0.01 | -0.07 | 2/17/2026 | 2/17/2026 3:59:46 PM EST | |
| 230.00 | 0.90 | 1.85 | 1.38 | 1.19 | % | 0.01 | 35 | 0 | 0.27 | 0.14 | 0.01 | -0.05 | 2/17/2026 | 2/17/2026 3:59:46 PM EST | |
| 235.00 | 0.55 | 0.95 | 0.75 | 1.10 | % | 0.00 | 1 | 0 | 0.26 | 0.09 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 3:59:46 PM EST | |
| 240.00 | 0.30 | 0.55 | 0.43 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.05 | 0.01 | -0.02 | 2/13/2026 | 2/17/2026 3:59:46 PM EST |
| 245.00 | 0.05 | 0.35 | 0.20 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.03 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 3:59:46 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 2/17/2026 3:59:46 PM EST | |||
| 255.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 270.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 275.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 285.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 295.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 2/17/2026 3:59:46 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 2/17/2026 3:59:46 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 2/17/2026 3:59:46 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 2/17/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 2/17/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 2/17/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.03 | 2/17/2026 3:59:46 PM EST | |||
| 175.00 | 0.65 | 1.65 | 1.15 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.01 | -0.05 | 2/17/2026 3:59:46 PM EST | |||
| 180.00 | 1.00 | 1.95 | 1.48 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.06 | 2/17/2026 3:59:46 PM EST | |||
| 185.00 | 1.45 | 2.20 | 1.83 | % | 0.01 | 0 | 0 | 0.32 | -0.15 | 0.01 | -0.07 | 2/17/2026 3:59:46 PM EST | |||
| 190.00 | 2.45 | 3.40 | 2.93 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.33 | -0.20 | 0.01 | -0.09 | 2/13/2026 | 2/17/2026 3:59:46 PM EST |
| 195.00 | 3.40 | 4.80 | 4.10 | 4.25 | % | 0.02 | 1 | 0 | 0.32 | -0.27 | 0.02 | -0.10 | 2/17/2026 | 2/17/2026 3:59:46 PM EST | |
| 200.00 | 5.10 | 6.40 | 5.75 | 5.82 | +1.09 | +23.05% | 0.03 | 1 | 5 | 0.31 | -0.35 | 0.02 | -0.10 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 205.00 | 7.00 | 8.40 | 7.70 | % | 0.04 | 0 | 0 | 0.31 | -0.44 | 0.02 | -0.11 | 2/17/2026 3:59:46 PM EST | |||
| 210.00 | 9.10 | 10.90 | 10.00 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.02 | -0.10 | 2/17/2026 3:59:46 PM EST | |||
| 215.00 | 12.20 | 13.80 | 13.00 | 9.26 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -0.63 | 0.02 | -0.09 | 2/13/2026 | 2/17/2026 3:59:46 PM EST |
| 220.00 | 14.90 | 17.30 | 16.10 | % | 0.07 | 0 | 0 | 0.27 | -0.72 | 0.02 | -0.08 | 2/17/2026 3:59:46 PM EST | |||
| 225.00 | 19.20 | 21.50 | 20.35 | % | 0.09 | 0 | 0 | 0.34 | -0.80 | 0.01 | -0.07 | 2/17/2026 3:59:46 PM EST | |||
| 230.00 | 23.40 | 26.10 | 24.75 | % | 0.11 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.05 | 2/17/2026 3:59:46 PM EST | |||
| 235.00 | 26.90 | 30.90 | 28.90 | % | 0.12 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.03 | 2/17/2026 3:59:46 PM EST | |||
| 240.00 | 31.80 | 35.90 | 33.85 | % | 0.14 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 2/17/2026 3:59:46 PM EST | |||
| 245.00 | 36.80 | 40.90 | 38.85 | % | 0.16 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 2/17/2026 3:59:46 PM EST | |||
| 250.00 | 41.80 | 45.80 | 43.80 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 2/17/2026 3:59:46 PM EST | |||
| 255.00 | 46.80 | 50.90 | 48.85 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 260.00 | 51.80 | 55.90 | 53.85 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 265.00 | 56.80 | 60.90 | 58.85 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 270.00 | 61.80 | 65.90 | 63.85 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 275.00 | 66.80 | 70.80 | 68.80 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 280.00 | 71.80 | 75.90 | 73.85 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 285.00 | 76.80 | 80.90 | 78.85 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 290.00 | 81.80 | 85.80 | 83.80 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 295.00 | 86.80 | 90.80 | 88.80 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 300.00 | 91.80 | 95.80 | 93.80 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 305.00 | 96.80 | 100.80 | 98.80 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 310.00 | 101.80 | 105.80 | 103.80 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST |