Tour v528
DHR
DANAHER CORP
$215.84 +1.90%
$215.79 (-0.02%)🌙
as of 09/21 06:23 PM
(9/18 18:22) ◀
|
Monday, September 21, 2026 (6:23pm)
January 2026
|
▶
◀ 9/21 18:23

Option Volume

Detail
ℹ
Current (09/21) 3,617
Calls: 2,131 (59%)
Puts: 1,486 (41%)
Prior (09/18) 3,989
Calls: 2,508 (63%)
Puts: 1,481 (37%)
Current vs Prior -9.33%
Calls: -15.03% (Calls)
Puts: +0.34% (Puts)
Prior 7-Day Total 27,484
Calls: 20,652 (75%)
Puts: 6,832 (25%)
Prior 7-Day Average 3,926
Calls: 2,950 (75%)
Puts: 976 (25%)
Current vs Prior 7-Day Avg -7.88%
Calls: -27.77%
Puts: +52.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $1.99M
Calls: $1.27M (64%)
Puts: $725.0K (36%)
Prior (09/18) $3.00M
Calls: $1.37M (46%)
Puts: $1.62M (54%)
Current vs Prior -33.56%
Calls: -7.93%
Puts: -55.30%
Prior 7-Day Total $14.22M
Calls: $10.60M (75%)
Puts: $3.62M (25%)
Prior 7-Day Average $2.03M
Calls: $1.51M (75%)
Puts: $517.6K (25%)
Current vs Prior 7-Day Avg -2.02%
Calls: -16.41%
Puts: +40.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.70
Prior (09/18) 0.59
Current vs Prior +18.09%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +55.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 24,592
Calls: 19,316 (79%)
Puts: 5,276 (21%)
Prior (09/18) 39,517
Calls: 30,395 (77%)
Puts: 9,122 (23%)
Current vs Prior -37.77%
Prior 7-Day Total 197,116
Calls: 143,683 (73%)
Puts: 53,433 (27%)
Prior 7-Day Average 28,159
Calls: 20,526 (73%)
Puts: 7,633 (27%)
Current vs Prior 7-Day Avg -12.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 3.18% | 5.17%6.88% | 13.44%
Prior 3.97% | 5.15%1.48% | 8.95%
Current vs Prior -19.86% | +0.38%+365.60% | +50.18%
Prior 7-Day Avg 3.03% | 4.62%3.19% | 9.74%
Current vs 7-Day Avg +4.79% | +11.91%+115.74% | +37.91%
Prior 7-Day Eod 3.97% | 5.15%1.48% | 8.95%
Current vs 7-Day Eod -19.86% | +0.38%+365.60% | +50.18%
Sentiment BULLISHBEARISH

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

Moderately bullish flow with 64% call dollar volume ($1.27M). Bullish P/C ratio of 0.70. Call-heavy open interest (19,316 calls vs 5,276 puts) suggests bullish positioning. Declining open interest (down 38%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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 3 of results (avg 8.6%, best 7.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 229.2031.60$30.407.9%11.00--
$185.00Sep 2529.1031.60$30.358.2%11.00--
$195.00Oct 1620.8022.90$21.859.6%60.9030
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. 15 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 2529.1031.60$30.358.2%11.00--
$200.00Sep 2514.2016.60$15.4015.6%11.00--
$185.00Oct 229.2031.60$30.407.9%11.00--
$200.00Oct 214.6017.00$15.8015.2%10.96--
$195.00Oct 1620.8022.90$21.859.6%60.9030
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 26.509.00$7.7532.3%10.63--
$220.00Oct 3011.5013.60$12.5516.7%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 2.0K, top 844)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Oct 166.707.70$7.2013.9%8440.52--
$230.00Oct 161.702.35$2.0332.0%2820.21604
$220.00Oct 164.705.30$5.0012.0%2300.41628
$227.50Oct 161.853.50$2.6861.6%810.26--
$225.00Sep 250.001.10$0.55200.0%390.137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 230.652.10$1.38105.1%460.128
$190.00Oct 301.152.35$1.7568.6%460.133
$205.00Oct 20.501.80$1.15113.0%200.1817
$210.00Sep 250.352.00$1.18139.8%140.25123
$200.00Sep 250.000.40$0.20200.0%110.0531

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 13.4%, max 14.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Sep 25Oct 2338.4%33.8%13.6%17779
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Sep 25Oct 1634.1%29.9%14.0%22443
$207.50Sep 25Oct 935.6%31.7%12.5%727

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 5.76, avg 4.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$222.50Oct 9$0.37$2.13$0.3739%5.76$220.37
$230.00$235.00Oct 23$0.65$4.35$0.6527%6.69$230.65
$235.00$240.00Oct 30$0.67$4.33$0.6726%6.46$235.67
$220.00$230.00Oct 30$3.20$6.80$3.2045%2.12$223.20
$215.00$217.50Oct 2$0.80$1.70$0.8051%2.13$215.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$207.50Oct 2$0.35$2.15$0.3532%6.14$209.65
$210.00$207.50Oct 9$0.40$2.10$0.4033%5.25$209.60
$220.00$212.50Oct 2$3.70$3.80$3.7063%1.03$216.30
$202.50$200.00Oct 2$0.18$2.32$0.1814%12.89$202.32
$205.00$202.50Oct 16$0.47$2.03$0.4726%4.32$204.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 2.12, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$235.00$240.00Oct 16$1.33$1.33$3.6781%0.36$236.33
$222.50$225.00Oct 2$1.25$1.25$1.2569%1.00$223.75
$222.50$227.50Oct 9$1.55$1.55$3.4566%0.45$224.05
$225.00$227.50Sep 25$0.37$0.37$2.1387%0.17$225.37
$220.00$222.50Sep 25$0.67$0.67$1.8372%0.37$220.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$212.50$210.00Oct 2$1.70$1.70$0.8058%2.12$210.80
$212.50$210.00Sep 25$1.22$1.22$1.2862%0.95$211.28
$207.50$200.00Oct 9$1.65$1.65$5.8572%0.28$205.85
$207.50$205.00Oct 2$0.85$0.85$1.6574%0.52$206.65
$190.00$180.00Oct 23$0.85$0.85$9.1588%0.09$189.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.23, cheapest $1.65)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Sep 25Oct 2$1.6738.4%35.1%
$210.00Oct 9Oct 16$0.9029.1%29.9%
$217.50Sep 25Oct 2$2.1536.2%37.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Sep 25Oct 2$1.6539.0%34.1%
$220.00Oct 2Oct 30$4.8038.4%38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.38% of stock, avg 7.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Sep 25$4.90$2.40$7.30$205.20$219.803.38%
$220.00Oct 2$3.48$7.75$11.23$208.77$231.235.20%
$210.00Oct 9$8.95$3.18$12.13$197.87$222.135.62%
$210.00Oct 16$9.85$4.35$14.20$195.80$224.206.58%
$200.00Sep 25$15.40$0.20$15.60$184.40$215.607.23%
$200.00Oct 2$15.80$0.65$16.45$183.55$216.457.62%
$220.00Oct 30$8.50$12.55$21.05$198.95$241.059.75%
$195.00Oct 16$21.85$1.02$22.87$172.13$217.8710.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 0.32% of stock, avg 2.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$202.50Sep 25$0.30$0.40$0.70$201.80$230.70
$230.00$205.00Sep 25$0.30$0.45$0.75$204.25$230.75
$225.00$202.50Sep 25$0.55$0.40$0.95$201.55$225.95
$225.00$205.00Sep 25$0.55$0.45$1.00$204.00$226.00
$230.00$207.50Sep 25$0.30$0.73$1.03$206.47$231.03
$222.50$202.50Sep 25$0.78$0.40$1.18$201.32$223.68
$222.50$205.00Sep 25$0.78$0.45$1.23$203.77$223.73
$225.00$207.50Sep 25$0.55$0.73$1.28$206.22$226.28
$222.50$207.50Sep 25$0.78$0.73$1.51$205.99$224.01
$230.00$202.50Oct 2$0.75$0.83$1.58$200.92$231.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 5.25, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
205/208222/225Oct 2$2.10$0.4042%5.25$205.40$224.60
202/205222/225Oct 2$1.57$0.9350%1.69$203.43$224.07
190/195235/240Oct 16$1.85$3.1570%0.59$193.15$236.85
200/202222/225Oct 2$1.43$1.0755%1.34$201.07$223.93
185/190235/240Oct 16$1.55$3.4575%0.45$188.45$236.55
195/200235/240Oct 16$1.94$3.0664%0.63$198.06$236.94
205/208230/232Oct 2$1.08$1.4261%0.76$206.42$231.08
200/202228/230Oct 16$1.30$1.2052%1.08$201.20$228.80
200/202225/228Sep 25$0.57$1.9378%0.30$201.93$225.57
208/210222/225Oct 2$1.60$0.9037%1.78$208.40$224.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 2.90, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$200.00$215.00Oct 2$3.85$11.1549%2.90
$210.00$215.00$220.00Oct 16$0.45$4.5523%10.11
$212.50$215.00$217.50Sep 25$0.24$2.2625%9.42
$220.00$222.50$225.00Oct 16$0.08$2.4211%30.25
$217.50$220.00$222.50Oct 2$0.14$2.3612%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Oct 16$0.09$4.9111%54.56
$205.00$207.50$210.00Sep 25$0.17$2.3314%13.71
$200.00$202.50$205.00Oct 2$0.14$2.368%16.86
$180.00$185.00$190.00Oct 16$0.14$4.864%34.71
$185.00$190.00$195.00Oct 16$0.30$4.708%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.45, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$200.001:2Sep 25-$0.45$14.55
$185.00$200.001:2Oct 2-$1.20$13.80
$215.00$225.001:2Oct 23-$0.75$9.25
$220.00$230.001:2Oct 30-$2.10$7.90
$222.50$227.501:2Oct 9-$0.43$4.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$212.501:2Oct 2-$0.35$7.15
$190.00$180.001:2Oct 30-$0.01$9.99
$210.00$205.001:2Oct 16-$1.15$3.85
$212.50$210.001:2Oct 2-$0.65$1.85
$207.50$205.001:2Oct 2-$0.30$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.57%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 30$7.700.451.9%3.57%5.49%71
$230.00Oct 30$4.300.326.6%1.99%8.55%31--
$235.00Oct 30$3.100.268.9%1.44%10.31%435
$240.00Oct 30$2.250.2211.2%1.04%12.24%5--
$225.00Oct 23$3.500.354.2%1.62%5.87%2--
$220.00Oct 16$4.700.411.9%2.18%4.10%230628
$230.00Oct 23$2.300.276.6%1.07%7.63%214
$235.00Oct 23$1.700.228.9%0.79%9.66%149
$222.50Oct 16$3.500.353.1%1.62%4.71%2--
$220.00Oct 9$3.400.391.9%1.58%3.50%63

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 2,131
Total Puts 1,486
Put/Call Ratio 0.70
Net Difference 645

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 20,652
Total Puts 6,832
Average Put/Call Ratio 0.45
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