DHR - Options Database

DHR

DANAHER CORP

$174.00 -13.48%

(7/21 09:35) ◀

Tuesday, July 21, 2026 (9:40am)

▶ (7/21 09:45)

◀ 7/21 09:40 ▶

Option Volume

Detail

ℹ

Current (07/21 9:40am) 3,126

Calls: 953 (30%)

Puts: 2,173 (70%)

Prior --

Calls: 2,021 (54%)

Puts: 1,694 (46%)

Current vs Prior +0.00%

Calls: -52.85% (Calls)

Puts: +28.28% (Puts)

Prior 7-Day Total 23,901

Calls: 14,154 (59%)

Puts: 9,747 (41%)

Prior 7-Day Average 5,975

Calls: 2,022 (59%)

Puts: 1,392 (41%)

Current vs Prior 7-Day Avg -47.68%

Calls: -52.87%

Puts: +56.06%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21 9:40am) $3.54M

Calls: $310.8K (9%)

Puts: $3.23M (91%)

Prior --

Calls: $739.7K (46%)

Puts: $873.3K (54%)

Current vs Prior +0.00%

Calls: -57.98%

Puts: +270.28%

Prior 7-Day Total $8.37M

Calls: $3.76M (45%)

Puts: $4.61M (55%)

Prior 7-Day Average $2.09M

Calls: $536.8K (45%)

Puts: $658.7K (55%)

Current vs Prior 7-Day Avg +69.42%

Calls: -42.10%

Puts: +390.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:40am) 2.28

Prior 1.00

Current vs Prior +128.02%

Prior 7-Day Average 1.14

Current vs Prior 7-Day Avg +100.28%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21 9:40am) 71,283

Calls: 40,925 (57%)

Puts: 30,358 (43%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 264,718

Calls: 150,158 (57%)

Puts: 114,560 (43%)

Prior 7-Day Average 66,179

Calls: 37,539 (57%)

Puts: 28,640 (43%)

Current vs Prior 7-Day Avg +7.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 5.63% | 7.13%10.29% | 12.33%

Prior 6.42% | 7.38%9.57% | 13.92%

Current vs Prior -12.20% | -3.40%+7.46% | -11.41%

Prior 7-Day Avg 5.31% | 6.51%9.57% | 13.92%

Current vs 7-Day Avg +6.05% | +9.49%+7.46% | -11.41%

Prior 7-Day Eod 6.42% | 7.38%10.42% | 14.44%

Current vs 7-Day Eod -12.20% | -3.40%-1.25% | -14.66%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.79% | 51.92%

Calls: 34.04% | 59.57%

Puts: 23.53% | 44.27%

Prior 10.53% | 8.61%

Calls: 6.56% | 7.09%

Puts: 14.49% | 10.13%

Current vs Prior +173.41% | +503.02%

Prior 7-Day Avg 11.61% | 10.79%

Calls: 8.52% | 7.88%

Puts: 14.69% | 13.71%

Current vs 7-Day Avg +148.05% | +381.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($3.23M) vs calls ($310.8K). Dollar volume significantly above 7-day average (69% higher). Extreme bearish P/C ratio of 2.28 - heavy put buying. P/C ratio rising 128% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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. 53 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 24	17.20	19.80	$18.50	14.1%	1	1.00	1
$160.00	Jul 24	12.50	15.10	$13.80	18.8%	1	0.93	--
$140.00	Jul 31	32.10	35.50	$33.80	10.1%	2	0.93	--
$150.00	Aug 7	22.50	25.70	$24.10	13.3%	1	0.92	--
$155.00	Aug 21	18.70	21.50	$20.10	13.9%	1	0.88	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 24	30.00	33.20	$31.60	10.1%	1	0.99	71
$200.00	Jul 24	25.30	28.20	$26.75	10.8%	53	0.99	1.6K
$202.50	Jul 24	27.50	30.90	$29.20	11.6%	21	0.99	793
$197.50	Jul 24	22.60	25.60	$24.10	12.4%	206	0.97	872
$192.50	Jul 24	18.00	21.00	$19.50	15.4%	854	0.95	2.1K

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 2.7K, top 854)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	2.80	4.00	$3.40	35.3%	229	0.44	1
$202.50	Jul 24	0.00	0.05	$0.03	166.7%	79	0.01	120
$200.00	Jul 24	0.00	0.05	$0.03	166.7%	43	0.01	592
$192.50	Jul 24	0.00	0.45	$0.23	195.7%	42	0.05	25
$185.00	Jul 24	0.10	1.05	$0.58	163.8%	27	0.12	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 24	18.00	21.00	$19.50	15.4%	854	0.95	2.1K
$197.50	Jul 24	22.60	25.60	$24.10	12.4%	206	0.97	872
$170.00	Jul 24	2.15	3.40	$2.78	45.0%	197	0.37	364
$150.00	Jul 24	0.00	0.15	$0.08	187.5%	167	0.02	--
$190.00	Jul 24	15.60	17.50	$16.55	11.5%	71	0.85	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 86.4%, max 183.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 24	Aug 28	90.8%	35.9%	153.0%	30	100
$195.00	Jul 24	Aug 21	82.2%	34.1%	140.9%	22	356
$187.50	Jul 24	Aug 21	75.4%	33.0%	128.2%	8	3
$165.00	Jul 24	Aug 21	71.4%	33.9%	110.7%	22	11
$192.50	Jul 24	Aug 21	66.6%	34.4%	93.4%	44	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 24	Aug 21	91.3%	32.2%	183.3%	74	1.7K
$195.00	Jul 24	Aug 21	82.2%	34.1%	140.9%	14	791
$150.00	Jul 24	Aug 21	73.0%	32.7%	123.4%	167	521
$145.00	Jul 24	Aug 21	91.1%	42.0%	116.8%	20	23
$165.00	Jul 24	Aug 21	71.4%	33.9%	110.7%	53	859

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 32.33, avg 5.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 28	$0.15	$4.85	$0.15	32.33	$200.15
$197.50	$200.00	Jul 24	$0.10	$2.40	$0.10	24.00	$197.60
$195.00	$200.00	Aug 21	$0.30	$4.70	$0.30	15.67	$195.30
$190.00	$195.00	Aug 14	$0.35	$4.65	$0.35	13.29	$190.35
$177.50	$180.00	Jul 24	$0.18	$2.32	$0.18	12.89	$177.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$140.00	Aug 14	$0.75	$19.25	$0.75	25.67	$159.25
$145.00	$140.00	Aug 21	$0.28	$4.72	$0.28	16.86	$144.72
$160.00	$155.00	Jul 24	$0.42	$4.58	$0.42	10.90	$159.58
$167.50	$165.00	Jul 24	$0.34	$2.16	$0.34	6.35	$167.16
$160.00	$155.00	Aug 21	$0.81	$4.19	$0.81	5.17	$159.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 32.33, avg 3.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$160.00	Jul 24	$4.70	$4.70	$0.30	15.67	$159.70
$150.00	$160.00	Aug 7	$9.25	$9.25	$0.75	12.33	$159.25
$140.00	$170.00	Jul 31	$26.55	$26.55	$3.45	7.70	$166.55
$160.00	$165.00	Jul 24	$4.35	$4.35	$0.65	6.69	$164.35
$165.00	$167.50	Jul 24	$1.90	$1.90	$0.60	3.17	$166.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Aug 14	$4.85	$4.85	$0.15	32.33	$195.15
$200.00	$195.00	Aug 21	$4.75	$4.75	$0.25	19.00	$195.25
$195.00	$192.50	Jul 24	$2.30	$2.30	$0.20	11.50	$192.70
$197.50	$195.00	Jul 24	$2.30	$2.30	$0.20	11.50	$195.20
$202.50	$200.00	Jul 31	$2.30	$2.30	$0.20	11.50	$200.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $1.01, cheapest $0.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 24	Jul 31	$0.28	68.9%	42.7%
$190.00	Jul 24	Aug 14	$0.37	90.8%	36.8%
$185.00	Jul 24	Jul 31	$0.42	59.1%	40.3%
$195.00	Jul 24	Jul 31	$0.68	82.2%	60.5%
$200.00	Jul 24	Jul 31	$0.99	62.0%	68.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 24	Jul 31	$0.27	71.4%	42.4%
$150.00	Jul 24	Aug 21	$0.40	73.0%	32.7%
$185.00	Jul 24	Jul 31	$0.40	59.1%	40.6%
$160.00	Jul 24	Jul 31	$0.43	67.7%	44.7%
$145.00	Jul 24	Aug 21	$0.58	91.1%	42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 4.89% of stock, avg 10.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 24	$3.40	$5.10	$8.50	$166.50	$183.50	4.89%
$172.50	Jul 24	$4.70	$3.90	$8.60	$163.90	$181.10	4.94%
$177.50	Jul 24	$2.13	$6.80	$8.93	$168.57	$186.43	5.13%
$167.50	Jul 24	$7.55	$1.92	$9.47	$158.03	$176.97	5.44%
$180.00	Jul 24	$1.95	$8.45	$10.40	$169.60	$190.40	5.98%
$177.50	Jul 31	$3.30	$7.70	$11.00	$166.50	$188.50	6.32%
$165.00	Jul 24	$9.45	$1.58	$11.03	$153.97	$176.03	6.34%
$175.00	Jul 31	$4.60	$6.55	$11.15	$163.85	$186.15	6.41%
$180.00	Jul 31	$2.23	$9.20	$11.43	$168.57	$191.43	6.57%
$185.00	Jul 24	$0.58	$12.45	$13.03	$171.97	$198.03	7.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 77 found (cheapest 0.86% of stock, avg 2.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$162.50	Jul 24	$0.90	$0.60	$1.50	$161.00	$189.00
$190.00	$162.50	Jul 24	$1.13	$0.60	$1.73	$160.77	$191.73
$185.00	$160.00	Jul 31	$1.00	$0.98	$1.98	$158.02	$186.98
$195.00	$140.00	Aug 14	$1.15	$0.83	$1.98	$138.02	$196.98
$200.00	$140.00	Aug 14	$1.15	$0.83	$1.98	$138.02	$201.98
$195.00	$160.00	Jul 31	$1.08	$0.98	$2.06	$157.94	$197.06
$190.00	$145.00	Aug 21	$1.40	$0.68	$2.08	$142.92	$192.08
$195.00	$160.00	Aug 7	$0.68	$1.65	$2.33	$157.67	$197.33
$190.00	$140.00	Aug 14	$1.50	$0.83	$2.33	$137.67	$192.33
$187.50	$165.00	Jul 24	$0.90	$1.58	$2.48	$162.52	$189.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 21.73, avg credit $2.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/172	175/178	Jul 24	$2.39	$0.11	21.73	$170.11	$177.39
195/200	205/208	Aug 7	$4.73	$0.27	17.52	$195.27	$209.73
162/165	172/175	Jul 24	$2.28	$0.22	10.36	$162.72	$174.78
180/182	195/198	Jul 24	$2.27	$0.23	9.87	$180.23	$197.27
182/185	195/198	Jul 24	$2.27	$0.23	9.87	$182.73	$197.27
162/165	175/178	Jul 24	$2.25	$0.25	9.00	$162.75	$177.25
182/185	188/190	Aug 21	$2.18	$0.32	6.81	$182.82	$189.68
168/170	172/175	Jul 24	$2.16	$0.34	6.35	$167.84	$174.66
168/170	175/178	Jul 24	$2.13	$0.37	5.76	$167.87	$177.13
185/190	192/195	Aug 21	$4.23	$0.77	5.49	$185.77	$196.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Aug 21	$0.05	$4.95	99.00
$195.00	$200.00	$205.00	Jul 31	$0.12	$4.88	40.67
$197.50	$200.00	$202.50	Jul 24	$0.10	$2.40	24.00
$165.00	$170.00	$175.00	Aug 21	$0.25	$4.75	19.00
$170.00	$172.50	$175.00	Jul 31	$0.15	$2.35	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Jul 24	$0.07	$4.93	70.43
$170.00	$172.50	$175.00	Jul 24	$0.08	$2.42	30.25
$195.00	$197.50	$200.00	Jul 31	$0.10	$2.40	24.00
$180.00	$182.50	$185.00	Aug 21	$0.10	$2.40	24.00
$185.00	$190.00	$195.00	Jul 31	$0.25	$4.75	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-0.08, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Aug 28	-$0.41	$9.59
$185.00	$195.00	1:2	Jul 31	-$1.16	$8.84
$195.00	$202.50	1:2	Aug 7	-$1.48	$6.02
$155.00	$165.00	1:2	Aug 21	-$5.00	$5.00
$180.00	$185.00	1:2	Aug 21	-$0.20	$4.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$140.00	1:2	Aug 14	-$0.08	$19.92
$155.00	$150.00	1:2	Jul 24	-$0.03	$4.97
$165.00	$160.00	1:2	Jul 31	-$0.11	$4.89
$150.00	$145.00	1:2	Jul 24	-$0.12	$4.88
$145.00	$140.00	1:2	Aug 21	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 3.05%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 21	$5.30	0.48	0.6%	3.05%	3.62%	--	59
$180.00	Aug 21	$3.60	0.37	3.5%	2.07%	5.52%	4	490
$175.00	Jul 31	$3.50	0.46	0.6%	2.01%	2.59%	6	--
$175.00	Jul 24	$2.80	0.44	0.6%	1.61%	2.18%	229	1
$177.50	Jul 31	$2.30	0.38	2.0%	1.32%	3.33%	3	--
$180.00	Jul 31	$1.55	0.29	3.5%	0.89%	4.34%	18	8
$180.00	Jul 24	$1.50	0.29	3.5%	0.86%	4.31%	10	9
$177.50	Jul 24	$1.25	0.34	2.0%	0.72%	2.73%	19	--
$185.00	Aug 21	$1.10	0.25	6.3%	0.63%	6.95%	2	127
$187.50	Aug 21	$1.00	0.21	7.8%	0.57%	8.33%	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 953

Total Puts 2,173

Put/Call Ratio 2.28

Net Difference -1,220

Prior's Put/Call Breakdown

Total Calls 2,021

Total Puts 1,694

Put/Call Ratio 1.00

Net Difference 327

Prior 7-Day Put/Call Summary

Total Calls 14,154

Total Puts 9,747

Average Put/Call Ratio 1.14

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card