Tour v528
DHR
DANAHER CORP
$211.81 -0.32%
(9/17 18:27) ◀
|
Friday, September 18, 2026 (6:22pm)
January 2026
|
▶ (9/21 18:23)
◀ 9/18 18:22 ▶

Option Volume

Detail
ℹ
Current (09/18) 3,989
Calls: 2,508 (63%)
Puts: 1,481 (37%)
Prior (09/17) 10,852
Calls: 9,480 (87%)
Puts: 1,372 (13%)
Current vs Prior -63.24%
Calls: -73.54% (Calls)
Puts: +7.94% (Puts)
Prior 7-Day Total 25,102
Calls: 19,061 (76%)
Puts: 6,041 (24%)
Prior 7-Day Average 3,586
Calls: 2,723 (76%)
Puts: 863 (24%)
Current vs Prior 7-Day Avg +11.24%
Calls: -7.90%
Puts: +71.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $3.00M
Calls: $1.37M (46%)
Puts: $1.62M (54%)
Prior (09/17) $5.24M
Calls: $4.89M (93%)
Puts: $349.3K (7%)
Current vs Prior -42.82%
Calls: -71.90%
Puts: +364.29%
Prior 7-Day Total $12.56M
Calls: $10.33M (82%)
Puts: $2.23M (18%)
Prior 7-Day Average $1.79M
Calls: $1.48M (82%)
Puts: $317.9K (18%)
Current vs Prior 7-Day Avg +67.03%
Calls: -6.87%
Puts: +410.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.59
Prior (09/17) 0.14
Current vs Prior +308.02%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +25.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 39,517
Calls: 30,395 (77%)
Puts: 9,122 (23%)
Prior (09/17) 35,786
Calls: 26,760 (75%)
Puts: 9,026 (25%)
Current vs Prior +10.43%
Prior 7-Day Total 180,866
Calls: 131,342 (73%)
Puts: 49,524 (27%)
Prior 7-Day Average 25,838
Calls: 18,763 (73%)
Puts: 7,074 (27%)
Current vs Prior 7-Day Avg +52.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.48% | 3.97%1.48% | 8.95%
Prior 1.91% | 3.57%1.91% | 9.22%
Current vs Prior +108.08% | +44.27%-22.47% | -3.00%
Prior 7-Day Avg 2.84% | 4.59%3.69% | 9.96%
Current vs 7-Day Avg +39.70% | +12.09%-59.93% | -10.15%
Prior 7-Day Eod 1.91% | 3.57%1.91% | 9.22%
Current vs 7-Day Eod +108.08% | +44.27%-22.47% | -3.00%
Sentiment BEARISHBULLISH

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

Dollar volume significantly above 7-day average (67% higher). Below-average activity with volume down 63% vs prior. Bullish P/C ratio of 0.59. P/C ratio rising 308% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 2 of results (avg 7.2%, best 6.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1830.5032.60$31.556.7%50.99191
$175.00Oct 1635.7038.60$37.157.8%11.00--
PUTS (0)
No puts meet the criteria

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. 26 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 1635.7038.60$37.157.8%11.00--
$190.00Sep 1819.9023.70$21.8017.4%70.99337
$180.00Sep 1830.5032.60$31.556.7%50.99191
$195.00Sep 1814.9018.70$16.8022.6%70.991.0K
$207.50Sep 183.005.60$4.3060.5%200.97651
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 3027.8031.60$29.7012.8%10.85--
$235.00Oct 3023.8027.30$25.5513.7%10.80--
$217.50Sep 256.108.20$7.1529.4%10.68--
$215.00Sep 254.805.60$5.2015.4%20.63--
$215.00Oct 25.308.10$6.7041.8%80.5929

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 1.8K, top 516)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Sep 252.804.00$3.4035.3%5160.476
$220.00Oct 163.404.10$3.7518.7%2690.33449
$210.00Sep 181.052.55$1.8083.3%2200.771.8K
$210.00Oct 166.208.40$7.3030.1%670.54579
$230.00Oct 161.201.75$1.4837.2%430.16588
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 252.303.00$2.6526.4%850.4241
$190.00Oct 160.751.80$1.2782.7%440.12198
$210.00Oct 165.106.40$5.7522.6%360.46305
$212.50Sep 180.002.65$1.33199.2%220.593
$200.00Oct 162.202.75$2.4822.2%180.24553

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 1164.2%, max 2620.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Sep 18Oct 30784.7%34.0%2204.6%131.0K
$217.50Sep 18Sep 25488.1%39.4%1138.4%16748
$210.00Sep 18Oct 16159.6%26.7%497.4%2872.4K
$222.50Sep 25Oct 239.1%30.7%27.2%715
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Sep 18Oct 16784.7%28.8%2620.1%19553
$210.00Sep 18Oct 16159.6%26.7%497.4%39541

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 24.00, avg 5.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$220.00Oct 2$1.07$3.93$1.0741%3.67$216.07
$210.00$220.00Oct 16$3.55$6.45$3.5554%1.82$213.55
$210.00$212.50Sep 25$0.85$1.65$0.8558%1.94$210.85
$210.00$212.50Sep 18$0.95$1.55$0.9577%1.63$210.95
$225.00$235.00Oct 23$1.65$8.35$1.6529%5.06$226.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$207.50Sep 25$0.10$2.40$0.1042%24.00$209.90
$215.00$212.50Sep 25$1.05$1.45$1.0563%1.38$213.95
$195.00$190.00Sep 25$0.18$4.82$0.187%26.78$194.82
$185.00$180.00Oct 16$0.18$4.82$0.185%26.78$184.82
$212.50$210.00Sep 18$0.98$1.52$0.9859%1.55$211.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.37, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$217.50$220.00Sep 18$1.02$1.02$1.4876%0.69$218.52
$220.00$222.50Oct 2$1.23$1.23$1.2770%0.97$221.23
$217.50$220.00Sep 25$1.20$1.20$1.3068%0.92$218.70
$222.50$225.00Sep 25$0.70$0.70$1.8082%0.39$223.20
$230.00$240.00Oct 16$1.08$1.08$8.9284%0.12$231.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$202.50$195.00Oct 2$2.03$2.03$5.4774%0.37$200.47
$200.00$190.00Sep 18$1.05$1.05$8.9584%0.12$198.95
$207.50$205.00Oct 2$1.65$1.65$0.8563%1.94$205.85
$207.50$205.00Sep 25$1.47$1.47$1.0366%1.43$206.03
$200.00$195.00Oct 16$1.35$1.35$3.6576%0.37$198.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.29, cheapest $2.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Sep 18Sep 25$2.55180.3%32.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Sep 18Sep 25$2.82180.3%32.9%
$215.00Sep 25Oct 2$1.5031.6%31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 1.02% of stock, avg 4.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Sep 18$1.80$0.35$2.15$207.85$212.151.02%
$212.50Sep 18$0.85$1.33$2.18$210.32$214.681.03%
$207.50Sep 18$4.30$0.03$4.33$203.17$211.832.04%
$205.00Sep 18$6.55$0.28$6.83$198.17$211.833.22%
$210.00Sep 25$4.25$2.65$6.90$203.10$216.903.26%
$215.00Sep 25$2.25$5.20$7.45$207.55$222.453.52%
$212.50Sep 25$3.40$4.15$7.55$204.95$220.053.56%
$207.50Sep 25$6.15$2.55$8.70$198.80$216.204.11%
$205.00Sep 25$7.85$1.08$8.93$196.07$213.934.22%
$210.00Oct 2$5.65$3.48$9.13$200.87$219.134.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 79 found (cheapest 0.23% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$205.00Sep 18$0.20$0.28$0.48$204.52$215.48
$215.00$210.00Sep 18$0.20$0.35$0.55$209.45$215.55
$215.00$202.50Sep 18$0.20$0.63$0.83$201.67$215.83
$240.00$185.00Oct 16$0.40$0.43$0.83$184.17$240.83
$215.00$200.00Sep 18$0.20$1.08$1.28$198.72$216.28
$217.50$210.00Sep 18$1.10$0.35$1.45$208.55$218.95
$212.50$210.00Sep 18$0.85$0.35$1.20$208.80$213.70
$250.00$180.00Oct 23$0.73$0.77$1.50$178.50$251.50
$217.50$205.00Sep 18$1.10$0.28$1.38$203.62$218.88
$212.50$205.00Sep 18$0.85$0.28$1.13$203.87$213.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 6.58, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
205/208222/225Sep 25$2.17$0.3348%6.58$205.33$224.67
205/208228/230Sep 25$1.67$0.8359%2.01$205.83$229.17
208/210218/220Sep 18$1.34$1.1652%1.16$208.66$218.84
195/200228/230Sep 25$1.02$3.9876%0.26$198.98$228.52
195/200222/225Sep 25$1.52$3.4865%0.44$198.48$224.02
190/195228/230Sep 25$0.38$4.6286%0.08$194.62$227.88
190/195222/225Sep 25$0.88$4.1275%0.21$194.12$223.38
195/200218/220Sep 25$2.02$2.9852%0.68$197.98$219.52
190/195218/220Sep 25$1.38$3.6262%0.38$193.62$218.88
180/185230/240Oct 16$1.26$8.7478%0.14$183.74$231.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 6.81, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Oct 16$1.28$8.7238%6.81
$210.00$212.50$215.00Sep 18$0.30$2.2063%7.33
$220.00$230.00$240.00Oct 16$1.19$8.8127%7.40
$210.00$212.50$215.00Oct 2$0.20$2.3016%11.50
$207.50$210.00$212.50Sep 18$1.55$0.9556%0.61
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$207.50$210.00$212.50Sep 18$0.66$1.8456%2.79
$202.50$205.00$207.50Sep 18$0.10$2.4011%24.00
$200.00$202.50$205.00Sep 18$0.10$2.406%24.00
$190.00$195.00$200.00Sep 25$0.64$4.3613%6.81
$205.00$207.50$210.00Sep 18$0.57$1.9313%3.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.05, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$195.001:2Oct 16-$0.05$19.95
$210.00$220.001:2Oct 16-$0.20$9.80
$215.00$225.001:2Oct 23-$0.15$9.85
$225.00$235.001:2Oct 23-$0.70$9.30
$220.00$240.001:2Sep 18-$0.42$19.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$210.001:2Oct 2-$0.26$4.74
$207.50$205.001:2Oct 2-$0.48$2.02
$195.00$190.001:2Sep 25-$0.02$4.98
$185.00$180.001:2Oct 16-$0.07$4.93
$212.50$210.001:2Sep 25-$1.15$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 3.49%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Oct 30$7.400.471.5%3.49%5.00%21
$215.00Oct 23$6.200.461.5%2.93%4.43%1--
$225.00Oct 23$3.100.296.2%1.46%7.69%3--
$220.00Oct 16$3.400.333.9%1.61%5.47%269449
$235.00Oct 23$1.400.1910.9%0.66%11.61%54
$215.00Oct 9$4.000.431.5%1.89%3.39%1347
$212.50Oct 2$4.200.480.3%1.98%2.31%18--
$215.00Oct 2$3.100.411.5%1.46%2.97%214
$240.00Oct 23$0.550.1313.3%0.26%13.57%2--
$230.00Oct 16$1.200.168.6%0.57%9.15%43588

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 2,508
Total Puts 1,481
Put/Call Ratio 0.59
Net Difference 1,027

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 19,061
Total Puts 6,041
Average Put/Call Ratio 0.47
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