Tour v528
DHR
DANAHER CORP
$212.50 +1.99%
$212.01 (-0.23%)🌙
as of 09/17 06:27 PM
(9/15 18:26) ◀
|
Thursday, September 17, 2026 (6:27pm)
January 2026
|
▶ (9/18 18:22)
◀ 9/17 18:27 ▶

Option Volume

Detail
ℹ
Current (09/17) 10,852
Calls: 9,480 (87%)
Puts: 1,372 (13%)
Prior (09/15) 4,066
Calls: 2,643 (65%)
Puts: 1,423 (35%)
Current vs Prior +166.90%
Calls: +258.68% (Calls)
Puts: -3.58% (Puts)
Prior 7-Day Total 15,463
Calls: 10,231 (66%)
Puts: 5,232 (34%)
Prior 7-Day Average 2,209
Calls: 1,461 (66%)
Puts: 747 (34%)
Current vs Prior 7-Day Avg +391.26%
Calls: +548.62%
Puts: +83.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/17) $5.24M
Calls: $4.89M (93%)
Puts: $349.3K (7%)
Prior (09/15) $1.88M
Calls: $1.43M (76%)
Puts: $452.7K (24%)
Current vs Prior +178.52%
Calls: +242.32%
Puts: -22.84%
Prior 7-Day Total $7.84M
Calls: $5.68M (72%)
Puts: $2.16M (28%)
Prior 7-Day Average $1.12M
Calls: $811.5K (72%)
Puts: $308.1K (28%)
Current vs Prior 7-Day Avg +368.13%
Calls: +502.79%
Puts: +13.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/17) 0.14
Prior (09/15) 0.54
Current vs Prior -73.12%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -74.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/17) 35,786
Calls: 26,760 (75%)
Puts: 9,026 (25%)
Prior (09/15) 24,964
Calls: 20,055 (80%)
Puts: 4,909 (20%)
Current vs Prior +43.35%
Prior 7-Day Total 167,572
Calls: 120,880 (72%)
Puts: 46,692 (28%)
Prior 7-Day Average 23,938
Calls: 17,268 (72%)
Puts: 6,670 (28%)
Current vs Prior 7-Day Avg +49.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.91% | 3.57%1.91% | 9.22%
Prior 3.51% | 4.97%3.51% | 9.86%
Current vs Prior -45.71% | -28.19%-45.71% | -6.49%
Prior 7-Day Avg 3.07% | 4.80%4.13% | 10.14%
Current vs 7-Day Avg -37.96% | -25.69%-53.90% | -9.00%
Prior 7-Day Eod 3.51% | 4.97%3.51% | 9.86%
Current vs 7-Day Eod -45.71% | -28.19%-45.71% | -6.49%
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 93% of dollar volume in calls ($4.89M) vs puts ($349.3K). Massive premium surge with dollar volume up 179% vs prior. Dollar volume significantly above 7-day average (368% higher). Unusually high activity with volume up 167% 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 5 of results (avg 6.5%, best 5.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1841.1043.40$42.255.4%20.92131
$175.00Sep 1836.2038.40$37.305.9%10.92--
$185.00Sep 1826.7028.40$27.556.2%20.922.0K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 3028.0030.10$29.057.2%10.83--
$235.00Oct 3023.9025.90$24.908.0%10.78--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.43, cheapest $0.43)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 250.400.45$0.4311.6%70.0927

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 20 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1821.0023.40$22.2010.8%11.00340
$185.00Sep 1826.7028.40$27.556.2%20.922.0K
$170.00Sep 1841.1043.40$42.255.4%20.92131
$175.00Sep 1836.2038.40$37.305.9%10.92--
$200.00Sep 1810.6013.70$12.1525.5%40.901.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 3028.0030.10$29.057.2%10.83--
$235.00Oct 3023.9025.90$24.908.0%10.78--
$215.00Sep 254.006.20$5.1043.1%10.59--
$212.50Sep 180.504.00$2.25155.6%10.532
$215.00Oct 239.0011.70$10.3526.1%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 3.0K, top 722)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Sep 252.153.40$2.7845.0%7220.4298
$217.50Oct 21.504.20$2.8594.7%3300.351
$227.50Oct 20.002.80$1.40200.0%3210.18--
$210.00Oct 166.909.00$7.9526.4%1660.55438
$220.00Oct 162.804.40$3.6044.4%1500.33386
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Sep 250.053.00$1.53192.8%3330.2319
$200.00Oct 161.853.90$2.8871.2%2120.25342
$210.00Sep 180.002.85$1.43199.3%1110.36301
$180.00Sep 180.000.10$0.05200.0%530.01674
$190.00Oct 230.453.50$1.98154.0%150.153

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 98.8%, max 195.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$207.50Sep 18Sep 2566.7%31.5%111.9%11657
$210.00Sep 18Oct 2354.4%33.4%62.7%1091.9K
$212.50Sep 18Sep 2547.3%29.5%60.2%8655
$215.00Sep 18Oct 2337.0%35.6%4.0%5691
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Sep 18Oct 987.0%29.4%195.9%18232
$202.50Sep 18Oct 2102.2%36.4%180.7%10480
$207.50Sep 18Sep 2566.7%31.5%111.9%4551
$210.00Sep 18Oct 2354.4%33.4%62.7%115301

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 35.29, avg 7.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$227.50$250.00Oct 2$0.62$21.88$0.6218%35.29$228.12
$230.00$240.00Oct 16$0.33$9.67$0.3315%29.30$230.33
$215.00$217.50Sep 25$0.30$2.20$0.3042%7.33$215.30
$210.00$212.50Sep 25$1.12$1.38$1.1262%1.23$211.12
$220.00$230.00Oct 9$1.65$8.35$1.6532%5.06$221.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$207.50Sep 18$0.33$2.17$0.3336%6.58$209.67
$207.50$205.00Sep 25$0.27$2.23$0.2729%8.26$207.23
$215.00$210.00Sep 25$2.15$2.85$2.1559%1.33$212.85
$212.50$210.00Sep 18$0.82$1.68$0.8253%2.05$211.68
$197.50$190.00Oct 2$0.30$7.20$0.3011%24.00$197.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 0.43, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$1.03$1.03$8.9786%0.11$231.03
$220.00$230.00Oct 16$2.37$2.37$7.6367%0.31$222.37
$217.50$220.00Sep 25$1.15$1.15$1.3565%0.85$218.65
$220.00$222.50Sep 25$0.70$0.70$1.8076%0.39$220.70
$215.00$220.00Oct 9$1.87$1.87$3.1356%0.60$216.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$190.00Oct 23$5.97$5.97$14.0356%0.43$204.03
$200.00$195.00Oct 16$1.48$1.48$3.5275%0.42$198.52
$202.50$200.00Oct 2$1.05$1.05$1.4575%0.72$201.45
$200.00$180.00Sep 18$0.63$0.63$19.3788%0.03$199.37
$210.00$207.50Sep 25$1.15$1.15$1.3561%0.85$208.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.76, cheapest $1.52)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Sep 18Sep 25$2.0554.4%33.8%
$212.50Sep 18Sep 25$2.2347.3%29.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Sep 18Sep 25$1.5254.4%33.8%
$215.00Sep 25Oct 23$5.2530.1%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 1.91% of stock, avg 5.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Sep 18$1.80$2.25$4.05$208.45$216.551.91%
$210.00Sep 18$3.10$1.43$4.53$205.47$214.532.13%
$207.50Sep 18$5.40$1.10$6.50$201.00$214.003.06%
$215.00Sep 25$2.78$5.10$7.88$207.12$222.883.71%
$210.00Sep 25$5.15$2.95$8.10$201.90$218.103.81%
$207.50Sep 25$6.70$1.80$8.50$199.00$216.004.00%
$205.00Sep 18$7.75$1.15$8.90$196.10$213.904.19%
$210.00Oct 2$6.20$3.98$10.18$199.82$220.184.79%
$200.00Sep 18$12.15$0.68$12.83$187.17$212.836.04%
$210.00Oct 16$7.95$6.10$14.05$195.95$224.056.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 0.40% of stock, avg 1.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$200.00Sep 25$0.43$0.43$0.86$199.14$225.86
$220.00$200.00Sep 18$0.13$0.68$0.81$199.19$220.81
$217.50$200.00Sep 18$0.23$0.68$0.91$199.09$218.41
$222.50$200.00Sep 25$0.63$0.43$1.06$198.94$223.56
$215.00$200.00Sep 18$0.53$0.68$1.21$198.79$216.21
$220.00$202.50Sep 18$0.13$1.08$1.21$201.29$221.21
$217.50$202.50Sep 18$0.23$1.08$1.31$201.19$218.81
$240.00$185.00Oct 16$0.90$0.48$1.38$183.62$241.38
$225.00$202.50Sep 25$0.43$0.95$1.38$201.12$226.38
$220.00$205.00Sep 18$0.13$1.15$1.28$203.72$221.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 2.01, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/202218/220Sep 25$1.67$0.8349%2.01$200.83$219.17
200/202222/225Oct 2$1.51$0.9952%1.53$200.99$224.01
202/205218/220Sep 25$1.73$0.7742%2.25$203.27$219.23
198/200218/220Sep 25$1.33$1.1756%1.14$198.67$218.83
200/202220/222Sep 25$1.22$1.2860%0.95$201.28$221.22
200/202220/222Oct 2$1.52$0.9847%1.55$200.98$221.52
202/205220/222Sep 25$1.28$1.2253%1.05$203.72$221.28
198/200220/222Sep 25$0.88$1.6267%0.54$199.12$220.88
198/200222/225Oct 2$1.06$1.4459%0.74$198.94$223.56
200/202222/225Sep 25$0.72$1.7870%0.40$201.78$223.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 4.05, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Oct 16$1.98$8.0240%4.05
$215.00$217.50$220.00Sep 18$0.20$2.3017%11.50
$217.50$220.00$222.50Oct 2$0.18$2.3212%12.89
$210.00$215.00$220.00Oct 23$0.55$4.4517%8.09
$207.50$210.00$212.50Sep 25$0.43$2.0719%4.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$202.50$205.00Sep 25$0.06$2.4414%40.67
$175.00$180.00$185.00Oct 16$0.06$4.944%82.33
$180.00$185.00$190.00Oct 16$0.12$4.886%40.67
$170.00$175.00$180.00Oct 16$0.07$4.932%70.43
$195.00$197.50$200.00Sep 25$0.13$2.375%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-2.10, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Sep 18-$2.10$7.90
$200.00$210.001:2Oct 16-$0.50$9.50
$227.50$250.001:2Oct 2-$0.16$22.34
$200.00$205.001:2Sep 18-$3.35$1.65
$207.50$210.001:2Sep 18-$0.80$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$210.001:2Sep 25-$0.80$4.20
$210.00$205.001:2Oct 2-$0.58$4.42
$212.50$210.001:2Sep 18-$0.61$1.89
$197.50$190.001:2Oct 2-$0.15$7.35
$195.00$190.001:2Oct 16-$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 2.59%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 30$5.500.403.5%2.59%6.12%1--
$220.00Oct 23$4.600.393.5%2.16%5.69%52
$215.00Oct 23$6.300.471.2%2.96%4.14%38
$220.00Oct 16$2.800.333.5%1.32%4.85%150386
$215.00Oct 9$3.000.441.2%1.41%2.59%1037
$220.00Oct 9$1.650.323.5%0.78%4.31%1--
$220.00Oct 2$1.650.293.5%0.78%4.31%222
$217.50Oct 2$1.500.352.4%0.71%3.06%3301
$215.00Sep 25$2.150.421.2%1.01%2.19%72298
$217.50Sep 25$1.450.352.4%0.68%3.04%329

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 9,480
Total Puts 1,372
Put/Call Ratio 0.14
Net Difference 8,108

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,231
Total Puts 5,232
Average Put/Call Ratio 0.57
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