Tour v528
DHR
DANAHER CORP
$209.36 +3.01%
$209.23 (-0.06%)🌙
as of 09/15 06:26 PM
(9/14 18:25) ◀
|
Tuesday, September 15, 2026 (6:26pm)
January 2026
|
▶
◀ 9/15 18:26

Option Volume

Detail
ℹ
Current (09/15) 4,066
Calls: 2,643 (65%)
Puts: 1,423 (35%)
Prior (09/14) 1,323
Calls: 984 (74%)
Puts: 339 (26%)
Current vs Prior +207.33%
Calls: +168.60% (Calls)
Puts: +319.76% (Puts)
Prior 7-Day Total 13,413
Calls: 8,865 (66%)
Puts: 4,548 (34%)
Prior 7-Day Average 1,916
Calls: 1,266 (66%)
Puts: 649 (34%)
Current vs Prior 7-Day Avg +112.20%
Calls: +108.70%
Puts: +119.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $1.88M
Calls: $1.43M (76%)
Puts: $452.7K (24%)
Prior (09/14) $852.8K
Calls: $701.6K (82%)
Puts: $151.3K (18%)
Current vs Prior +120.65%
Calls: +103.69%
Puts: +199.33%
Prior 7-Day Total $6.69M
Calls: $4.75M (71%)
Puts: $1.94M (29%)
Prior 7-Day Average $955.8K
Calls: $678.2K (71%)
Puts: $277.5K (29%)
Current vs Prior 7-Day Avg +96.89%
Calls: +110.70%
Puts: +63.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.54
Prior (09/14) 0.34
Current vs Prior +56.28%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -7.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/15) 24,964
Calls: 20,055 (80%)
Puts: 4,909 (20%)
Prior (09/14) 27,920
Calls: 21,135 (76%)
Puts: 6,785 (24%)
Current vs Prior -10.59%
Prior 7-Day Total 158,579
Calls: 112,424 (71%)
Puts: 46,155 (29%)
Prior 7-Day Average 22,654
Calls: 16,060 (71%)
Puts: 6,593 (29%)
Current vs Prior 7-Day Avg +10.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 3.51% | 4.97%3.51% | 9.86%
Prior 3.53% | 5.02%3.53% | 9.64%
Current vs Prior -0.62% | -1.01%-0.62% | +2.28%
Prior 7-Day Avg 2.93% | 4.67%4.36% | 10.28%
Current vs 7-Day Avg +19.76% | +6.38%-19.56% | -4.02%
Prior 7-Day Eod 3.53% | 5.02%3.53% | 9.64%
Current vs 7-Day Eod -0.62% | -1.01%-0.62% | +2.28%
Sentiment BULLISHBULLISH

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 76% of dollar volume in calls ($1.43M) vs puts ($452.7K). Massive premium surge with dollar volume up 121% vs prior. Dollar volume significantly above 7-day average (97% higher). Unusually high activity with volume up 207% vs prior - elevated interest.

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 BULLISH
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 1 of results (avg 9.0%, best 9.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 163.203.50$3.359.0%560.29297

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. 18 found (avg delta 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 188.3010.40$9.3522.5%240.921.0K
$180.00Oct 227.7031.10$29.4011.6%30.924
$195.00Sep 1813.0015.60$14.3018.2%40.91--
$180.00Oct 3029.3033.20$31.2512.5%30.90--
$190.00Sep 1817.9021.10$19.5016.4%70.90342
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 182.104.80$3.4578.3%150.53298
$210.00Oct 96.008.20$7.1031.0%60.51--
$210.00Oct 166.408.90$7.6532.7%1740.51134

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 2.5K, top 529)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Sep 183.004.80$3.9046.2%4300.6254
$205.00Sep 184.007.30$5.6558.4%3310.70882
$220.00Oct 162.903.50$3.2018.8%920.29334
$210.00Oct 166.407.70$7.0518.4%910.49375
$210.00Sep 181.054.40$2.73122.7%880.471.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Sep 181.202.20$1.7058.8%5290.39163
$202.50Sep 180.052.70$1.38192.0%3700.23115
$210.00Oct 166.408.90$7.6532.7%1740.51134
$200.00Oct 163.203.50$3.359.0%560.29297
$200.00Sep 180.100.45$0.28125.0%320.09521

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 35.2%, max 77.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Sep 18Oct 246.4%29.9%55.1%337891
$217.50Sep 18Oct 245.3%36.7%23.2%19711
$207.50Sep 18Oct 233.1%27.7%19.3%44654
$215.00Sep 18Sep 2545.2%38.6%17.0%1361
$210.00Sep 18Oct 3041.5%36.1%14.8%891.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$202.50Sep 18Sep 2552.2%29.3%77.8%378116
$205.00Sep 18Oct 946.4%28.0%65.4%29221
$210.00Sep 18Oct 1641.5%31.6%31.5%189432

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 2.85, avg 4.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$207.50Oct 2$0.65$1.85$0.6562%2.85$205.65
$212.50$215.00Sep 25$0.20$2.30$0.2038%11.50$212.70
$195.00$210.00Oct 30$9.10$5.90$9.1073%0.65$204.10
$212.50$215.00Sep 18$0.23$2.27$0.2333%9.87$212.73
$230.00$240.00Oct 16$0.52$9.48$0.5214%18.23$230.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$200.00Oct 9$0.95$4.05$0.9539%4.26$204.05
$202.50$200.00Sep 25$0.10$2.40$0.1026%24.00$202.40
$205.00$202.50Sep 18$0.35$2.15$0.3530%6.14$204.65
$200.00$197.50Oct 2$0.50$2.00$0.5027%4.00$199.50
$195.00$190.00Oct 16$0.77$4.23$0.7720%5.49$194.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.24, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$217.50Sep 25$1.75$1.75$0.7567%2.33$216.75
$220.00$225.00Oct 2$1.52$1.52$3.4874%0.44$221.52
$217.50$220.00Sep 18$0.56$0.56$1.9483%0.29$218.06
$220.00$230.00Oct 16$1.95$1.95$8.0571%0.24$221.95
$210.00$212.50Sep 18$1.23$1.23$1.2753%0.97$211.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$185.00Oct 9$2.87$2.87$12.1371%0.24$197.13
$202.50$200.00Sep 18$1.10$1.10$1.4076%0.79$201.40
$200.00$197.50Sep 25$0.92$0.92$1.5878%0.58$199.08
$190.00$180.00Oct 16$1.05$1.05$8.9586%0.12$188.95
$205.00$202.50Sep 25$1.18$1.18$1.3264%0.89$203.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.94, cheapest $1.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Sep 18Sep 25$1.4546.4%32.3%
$210.00Sep 18Sep 25$1.1541.5%32.4%
$207.50Sep 18Oct 2$2.8033.1%27.7%
$212.50Sep 18Sep 25$1.5337.9%33.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Sep 18Sep 25$1.0546.4%32.3%
$210.00Sep 18Oct 9$3.6541.5%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.67% of stock, avg 6.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Sep 18$3.90$1.70$5.60$201.90$213.102.67%
$210.00Sep 18$2.73$3.45$6.18$203.82$216.182.95%
$205.00Sep 18$5.65$1.73$7.38$197.62$212.383.53%
$200.00Sep 18$9.35$0.28$9.63$190.37$209.634.60%
$205.00Sep 25$7.10$2.78$9.88$195.12$214.884.72%
$210.00Oct 16$7.05$7.65$14.70$195.30$224.707.02%
$195.00Sep 18$14.30$0.50$14.80$180.20$209.807.07%
$200.00Oct 16$13.00$3.35$16.35$183.65$216.357.81%
$195.00Oct 16$16.50$2.15$18.65$176.35$213.658.91%
$190.00Oct 16$21.25$1.38$22.63$167.37$212.6310.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 73 found (cheapest 0.34% of stock, avg 1.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$195.00Sep 18$0.22$0.50$0.72$194.28$220.72
$220.00$192.50Sep 18$0.22$0.95$1.17$191.33$221.17
$220.00$197.50Sep 25$0.73$0.58$1.31$196.19$221.31
$217.50$195.00Sep 18$0.78$0.50$1.28$193.72$218.78
$220.00$192.50Sep 25$0.73$0.63$1.36$191.14$221.36
$217.50$197.50Sep 25$1.08$0.58$1.66$195.84$219.16
$217.50$192.50Sep 18$0.78$0.95$1.73$190.77$219.23
$220.00$202.50Sep 18$0.22$1.38$1.60$200.90$221.60
$217.50$192.50Sep 25$1.08$0.63$1.71$190.79$219.21
$215.00$195.00Sep 18$1.27$0.50$1.77$193.23$216.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.98, avg credit $1.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/202218/220Sep 18$1.66$0.8459%1.98$200.84$219.16
200/202215/218Sep 25$1.85$0.6541%2.85$200.65$216.85
200/202215/218Sep 18$1.59$0.9151%1.75$200.91$216.59
198/200218/220Sep 25$1.27$1.2358%1.03$198.73$218.77
200/202212/215Sep 18$1.33$1.1744%1.14$201.17$213.83
198/200218/220Oct 2$1.16$1.3443%0.87$198.84$218.66
202/205218/220Sep 18$0.91$1.5952%0.57$204.09$218.41
202/205215/218Sep 18$0.84$1.6644%0.51$204.16$215.84
198/200220/225Oct 2$2.02$2.9848%0.68$197.98$222.02
200/202218/220Sep 25$0.45$2.0554%0.22$202.05$217.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 3.92, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$195.00$210.00Oct 30$3.05$11.9540%3.92
$200.00$210.00$220.00Oct 16$2.10$7.9042%3.76
$210.00$220.00$230.00Oct 16$1.90$8.1035%4.26
$190.00$195.00$200.00Sep 18$0.25$4.752%19.00
$205.00$207.50$210.00Sep 18$0.58$1.9223%3.31
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Oct 16$0.43$4.5715%10.63
$192.50$195.00$197.50Sep 18$0.35$2.153%6.14
$200.00$202.50$205.00Sep 25$1.08$1.4214%1.31
$197.50$200.00$202.50Sep 18$1.22$1.2814%1.05
$200.00$205.00$210.00Oct 9$1.90$3.1022%1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.90, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$210.001:2Oct 30-$0.90$14.10
$180.00$195.001:2Oct 30-$6.95$8.05
$200.00$210.001:2Oct 16-$1.10$8.90
$200.00$205.001:2Sep 18-$1.95$3.05
$205.00$210.001:2Sep 25-$0.66$4.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$205.001:2Oct 9-$1.40$3.60
$205.00$202.501:2Sep 25-$0.42$2.08
$200.00$195.001:2Oct 16-$0.95$4.05
$195.00$190.001:2Oct 16-$0.61$4.39
$197.50$192.501:2Sep 25-$0.68$4.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 3.96%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 30$8.300.510.3%3.96%4.27%1--
$210.00Oct 16$6.400.490.3%3.06%3.36%91375
$220.00Oct 16$2.900.295.1%1.39%6.47%92334
$217.50Oct 2$1.750.303.9%0.84%4.72%1--
$220.00Oct 2$1.250.265.1%0.60%5.68%43
$230.00Oct 16$1.050.149.9%0.50%10.36%53582
$215.00Sep 25$1.650.332.7%0.79%3.48%2--
$225.00Oct 9$0.150.207.5%0.07%7.54%1--
$210.00Sep 25$2.750.470.3%1.31%1.62%451
$212.50Sep 25$1.650.391.5%0.79%2.29%1--

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 2,643
Total Puts 1,423
Put/Call Ratio 0.54
Net Difference 1,220

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,865
Total Puts 4,548
Average Put/Call Ratio 0.58
Ratio Trend Rising

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