Tour v527
DHR
DANAHER CORP
$203.25 +1.55%
$203.76 (+0.25%)🌙
as of 09/14 06:25 PM
(9/11 18:21) ◀
|
Monday, September 14, 2026 (6:25pm)
January 2026
|
▶ (9/15 18:26)
◀ 9/14 18:25 ▶

Option Volume

Detail
ℹ
Current (09/14) 1,323
Calls: 984 (74%)
Puts: 339 (26%)
Prior (09/11) 1,637
Calls: 948 (58%)
Puts: 689 (42%)
Current vs Prior -19.18%
Calls: +3.80% (Calls)
Puts: -50.80% (Puts)
Prior 7-Day Total 14,097
Calls: 9,633 (68%)
Puts: 4,464 (32%)
Prior 7-Day Average 2,013
Calls: 1,376 (68%)
Puts: 637 (32%)
Current vs Prior 7-Day Avg -34.31%
Calls: -28.50%
Puts: -46.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/14) $852.8K
Calls: $701.6K (82%)
Puts: $151.3K (18%)
Prior (09/11) $1.37M
Calls: $748.4K (55%)
Puts: $619.0K (45%)
Current vs Prior -37.63%
Calls: -6.26%
Puts: -75.57%
Prior 7-Day Total $8.54M
Calls: $6.61M (77%)
Puts: $1.93M (23%)
Prior 7-Day Average $1.22M
Calls: $944.4K (77%)
Puts: $275.7K (23%)
Current vs Prior 7-Day Avg -30.10%
Calls: -25.71%
Puts: -45.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/14) 0.34
Prior (09/11) 0.73
Current vs Prior -52.60%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -37.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/14) 27,920
Calls: 21,135 (76%)
Puts: 6,785 (24%)
Prior (09/11) 24,507
Calls: 14,928 (61%)
Puts: 9,579 (39%)
Current vs Prior +13.93%
Prior 7-Day Total 156,168
Calls: 109,094 (70%)
Puts: 47,074 (30%)
Prior 7-Day Average 22,309
Calls: 15,584 (70%)
Puts: 6,724 (30%)
Current vs Prior 7-Day Avg +25.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 3.53% | 5.02%3.53% | 9.64%
Prior 3.40% | 5.12%3.40% | 10.04%
Current vs Prior +3.82% | -2.01%+3.82% | -3.98%
Prior 7-Day Avg 2.86% | 4.56%4.63% | 10.53%
Current vs 7-Day Avg +23.42% | +10.14%-23.68% | -8.42%
Prior 7-Day Eod 3.40% | 5.12%3.40% | 10.04%
Current vs 7-Day Eod +3.82% | -2.01%+3.82% | -3.98%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.43% | 10.30%
Calls: 18.67% | 9.90%
Puts: 18.18% | 10.71%
Prior 18.43% | 10.30%
Calls: 18.67% | 9.90%
Puts: 18.18% | 10.71%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.43% | 10.30%
Calls: 18.67% | 9.90%
Puts: 18.18% | 10.71%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($701.6K) vs puts ($151.3K). Extreme bullish P/C ratio of 0.34 - heavy call buying (984 calls vs 339 puts). P/C ratio dropping 53% - sentiment shifting bullish. Call-heavy open interest (21,135 calls vs 6,785 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 23 found (avg delta 0.73, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1812.3014.70$13.5017.8%50.97--
$185.00Sep 1816.9020.20$18.5517.8%10.95--
$180.00Sep 1821.4025.30$23.3516.7%30.94--
$185.00Sep 2516.8020.50$18.6519.8%10.94--
$195.00Sep 187.909.70$8.8020.5%470.861.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1815.6017.90$16.7513.7%20.951
$220.00Oct 1616.6020.20$18.4019.6%20.82--
$220.00Oct 2317.7021.00$19.3517.1%30.75--
$207.50Sep 184.807.50$6.1543.9%710.74165
$210.00Oct 28.5010.60$9.5522.0%10.69--

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 940, top 329)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 180.051.00$0.53179.2%3290.151.8K
$205.00Sep 180.803.70$2.25128.9%1230.41868
$195.00Sep 187.909.70$8.8020.5%470.861.1K
$200.00Oct 167.5010.20$8.8530.5%460.60247
$220.00Oct 160.952.00$1.4870.9%330.17335
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Sep 184.807.50$6.1543.9%710.74165
$165.00Sep 180.000.20$0.10200.0%200.01--
$195.00Sep 180.001.20$0.60200.0%140.14420
$200.00Sep 180.501.90$1.20116.7%130.30521
$192.50Sep 250.051.50$0.78185.9%120.141

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 14.0%, max 42.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Sep 18Oct 2337.3%34.6%7.7%125868
$210.00Sep 18Oct 1631.5%31.5%0.0%3332.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$197.50Sep 18Sep 2543.6%30.7%42.0%1218
$205.00Sep 18Sep 2537.3%33.3%12.0%2222
$200.00Sep 18Oct 1629.0%26.8%8.2%14817

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 8.71, avg 7.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$230.00Oct 23$1.03$8.97$1.0324%8.71$221.03
$220.00$230.00Oct 16$0.46$9.54$0.4617%20.74$220.46
$200.00$210.00Oct 16$4.05$5.95$4.0560%1.47$204.05
$195.00$200.00Oct 2$2.80$2.20$2.8075%0.79$197.80
$210.00$215.00Oct 9$0.93$4.07$0.9334%4.38$210.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$190.00Oct 2$0.65$4.35$0.6527%6.69$194.35
$192.50$185.00Sep 25$0.33$7.17$0.3314%21.73$192.17
$205.00$202.50Sep 18$1.18$1.32$1.1859%1.12$203.82
$190.00$185.00Oct 9$0.65$4.35$0.6520%6.69$189.35
$207.50$205.00Sep 25$1.45$1.05$1.4564%0.72$206.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.50, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$220.00Oct 16$3.32$3.32$6.6862%0.50$213.32
$215.00$225.00Oct 9$1.85$1.85$8.1575%0.23$216.85
$205.00$210.00Oct 9$2.45$2.45$2.5554%0.96$207.45
$205.00$215.00Sep 25$2.78$2.78$7.2256%0.39$207.78
$205.00$207.50Sep 18$1.17$1.17$1.3359%0.88$206.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$202.50$200.00Sep 18$1.50$1.50$1.0054%1.50$201.00
$197.50$195.00Sep 18$0.90$0.90$1.6074%0.56$196.60
$195.00$192.50Sep 25$0.75$0.75$1.7577%0.43$194.25
$180.00$170.00Sep 18$0.35$0.35$9.6594%0.04$179.65
$195.00$190.00Sep 18$0.47$0.47$4.5386%0.10$194.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.48, cheapest $1.45)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Sep 18Sep 25$1.4535.2%31.2%
$205.00Sep 18Sep 25$1.4337.3%33.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Sep 18Sep 25$1.5737.3%33.3%
$210.00Oct 2Oct 16$1.2032.2%31.5%
$200.00Sep 18Sep 25$1.7329.0%30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 2.83% of stock, avg 6.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Sep 18$4.55$1.20$5.75$194.25$205.752.83%
$202.50Sep 18$3.30$2.70$6.00$196.50$208.502.95%
$205.00Sep 18$2.25$3.88$6.13$198.87$211.133.02%
$207.50Sep 18$1.08$6.15$7.23$200.27$214.733.56%
$205.00Sep 25$3.68$5.45$9.13$195.87$214.134.49%
$195.00Sep 18$8.80$0.60$9.40$185.60$204.404.62%
$195.00Oct 2$10.55$2.28$12.83$182.17$207.836.31%
$200.00Oct 9$8.00$5.20$13.20$186.80$213.206.49%
$190.00Sep 18$13.50$0.13$13.63$176.37$203.636.71%
$200.00Oct 16$8.85$4.85$13.70$186.30$213.706.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 73 found (cheapest 0.48% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$185.00Sep 25$0.52$0.45$0.97$184.03$218.47
$210.00$180.00Sep 18$0.53$0.38$0.91$179.09$210.91
$215.00$180.00Sep 18$0.63$0.38$1.01$178.99$216.01
$220.00$185.00Sep 25$0.63$0.45$1.08$183.92$221.08
$210.00$195.00Sep 18$0.53$0.60$1.13$193.87$211.13
$215.00$195.00Sep 18$0.63$0.60$1.23$193.77$216.23
$217.50$192.50Sep 25$0.52$0.78$1.30$191.20$218.80
$212.50$180.00Sep 18$0.83$0.38$1.21$178.79$213.71
$212.50$195.00Sep 18$0.83$0.60$1.43$193.57$213.93
$220.00$192.50Sep 25$0.63$0.78$1.41$191.09$221.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 0.82, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
192/195215/218Sep 25$1.13$1.3762%0.82$193.87$216.13
195/198208/210Sep 18$1.45$1.0547%1.38$196.05$208.95
195/198212/215Sep 18$1.10$1.4057%0.79$196.40$213.60
195/198215/218Sep 25$0.95$1.5555%0.61$196.55$215.95
190/195215/220Sep 18$0.90$4.1073%0.22$194.10$215.90
190/195225/230Oct 9$1.41$3.5961%0.39$193.59$226.41
195/198215/220Sep 18$1.33$3.6761%0.36$196.17$216.33
170/180230/240Sep 18$0.48$9.5289%0.05$179.52$230.48
185/190225/230Oct 9$0.79$4.2171%0.19$189.21$225.79
190/195212/215Sep 18$0.67$4.3369%0.15$194.33$213.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 12.70, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$0.73$9.2742%12.70
$190.00$195.00$200.00Sep 18$0.45$4.5527%10.11
$200.00$202.50$205.00Sep 18$0.20$2.3029%11.50
$185.00$190.00$195.00Sep 18$0.35$4.659%13.29
$205.00$207.50$210.00Sep 18$0.62$1.8825%3.03
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$1.75$8.2542%4.71
$195.00$197.50$200.00Sep 25$0.26$2.2415%8.62
$190.00$195.00$200.00Oct 9$0.68$4.3222%6.35
$185.00$190.00$195.00Oct 9$0.62$4.3816%7.06
$202.50$205.00$207.50Sep 18$1.09$1.4127%1.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-1.55, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Oct 16-$1.55$8.45
$195.00$200.001:2Sep 18-$0.30$4.70
$200.00$210.001:2Oct 16-$0.75$9.25
$205.00$210.001:2Oct 9-$0.90$4.10
$220.00$230.001:2Oct 23-$0.97$9.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Oct 16-$3.10$6.90
$205.00$200.001:2Sep 25-$0.41$4.59
$192.50$185.001:2Sep 25-$0.12$7.38
$195.00$190.001:2Oct 9-$0.71$4.29
$200.00$195.001:2Oct 9-$1.30$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 3.20%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Oct 23$6.500.490.9%3.20%4.06%2--
$210.00Oct 16$3.900.383.3%1.92%5.24%4373
$220.00Oct 23$1.550.248.2%0.76%9.00%11
$205.00Oct 9$4.300.460.9%2.12%2.98%41
$230.00Oct 23$0.700.1613.2%0.34%13.51%2--
$210.00Oct 9$2.400.343.3%1.18%4.50%61
$215.00Oct 9$0.950.255.8%0.47%6.25%1--
$220.00Oct 16$0.950.178.2%0.47%8.71%33335
$205.00Sep 25$2.850.440.9%1.40%2.26%537
$230.00Oct 16$0.350.1113.2%0.17%13.33%5586

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 984
Total Puts 339
Put/Call Ratio 0.34
Net Difference 645

Prior's Put/Call Breakdown

Total Calls 948
Total Puts 689
Put/Call Ratio 0.73
Net Difference 259

Prior 7-Day Put/Call Summary

Total Calls 9,633
Total Puts 4,464
Average Put/Call Ratio 0.55
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All