DHR - Options Database

DHR

DANAHER CORP

$172.37 -14.29%

(7/21 09:40) ◀

Tuesday, July 21, 2026 (9:45am)

▶ (7/21 09:50)

◀ 7/21 09:45 ▶

Option Volume

Detail

ℹ

Current (07/21 9:45am) 4,253

Calls: 1,400 (33%)

Puts: 2,853 (67%)

Prior --

Calls: 2,021 (54%)

Puts: 1,694 (46%)

Current vs Prior +0.00%

Calls: -30.73% (Calls)

Puts: +68.42% (Puts)

Prior 7-Day Total 27,027

Calls: 15,107 (56%)

Puts: 11,920 (44%)

Prior 7-Day Average 5,405

Calls: 2,158 (56%)

Puts: 1,702 (44%)

Current vs Prior 7-Day Avg -21.32%

Calls: -35.13%

Puts: +67.54%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21 9:45am) $4.37M

Calls: $446.3K (10%)

Puts: $3.93M (90%)

Prior --

Calls: $739.7K (46%)

Puts: $873.3K (54%)

Current vs Prior +0.00%

Calls: -39.67%

Puts: +349.84%

Prior 7-Day Total $11.91M

Calls: $4.07M (34%)

Puts: $7.84M (66%)

Prior 7-Day Average $2.38M

Calls: $581.2K (34%)

Puts: $1.12M (66%)

Current vs Prior 7-Day Avg +83.61%

Calls: -23.22%

Puts: +250.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:45am) 2.04

Prior 1.00

Current vs Prior +103.79%

Prior 7-Day Average 1.37

Current vs Prior 7-Day Avg +49.10%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21 9:45am) 71,283

Calls: 40,925 (57%)

Puts: 30,358 (43%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 336,001

Calls: 191,083 (57%)

Puts: 144,918 (43%)

Prior 7-Day Average 67,200

Calls: 38,216 (57%)

Puts: 28,983 (43%)

Current vs Prior 7-Day Avg +6.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.66% | 7.11%10.36% | 12.56%

Prior 6.42% | 7.38%9.57% | 13.92%

Current vs Prior -11.82% | -3.67%+8.17% | -9.74%

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

Current vs 7-Day Avg +6.51% | +9.19%+8.17% | -9.74%

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

Current vs 7-Day Eod -11.82% | -3.67%-0.59% | -13.05%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.75% | 42.80%

Calls: 31.93% | 47.06%

Puts: 31.58% | 38.53%

Prior 10.53% | 8.61%

Calls: 6.56% | 7.09%

Puts: 14.49% | 10.13%

Current vs Prior +201.52% | +397.10%

Prior 7-Day Avg 11.61% | 10.79%

Calls: 8.52% | 7.88%

Puts: 14.69% | 13.71%

Current vs 7-Day Avg +173.55% | +296.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($3.93M) vs calls ($446.3K). Dollar volume significantly above 7-day average (84% higher). Extreme bearish P/C ratio of 2.04 - heavy put buying. P/C ratio rising 104% - 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
09:45	BEARISH	BEARISH	BEARISH
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 7 of results (avg 9.0%, best 8.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	31.20	34.00	$32.60	8.6%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 24	31.30	34.10	$32.70	8.6%	1	0.99	71
$205.00	Jul 31	31.20	34.00	$32.60	8.6%	24	0.89	26
$200.00	Jul 24	26.50	29.00	$27.75	9.0%	115	0.99	1.6K
$202.50	Aug 21	28.80	31.60	$30.20	9.3%	--	0.95	25
$202.50	Jul 24	28.70	31.50	$30.10	9.3%	21	0.99	793

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. 55 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	31.20	34.00	$32.60	8.6%	2	1.00	--
$155.00	Jul 24	16.30	19.20	$17.75	16.3%	1	0.94	1
$150.00	Aug 7	21.70	24.50	$23.10	12.1%	1	0.90	--
$160.00	Jul 24	11.70	14.60	$13.15	22.1%	1	0.89	--
$155.00	Aug 21	17.90	21.10	$19.50	16.4%	1	0.86	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Jul 24	28.70	31.50	$30.10	9.3%	21	0.99	793
$205.00	Jul 24	31.30	34.10	$32.70	8.6%	1	0.99	71
$200.00	Jul 24	26.50	29.00	$27.75	9.0%	115	0.99	1.6K
$197.50	Jul 24	23.70	26.50	$25.10	11.2%	206	0.99	872
$195.00	Jul 24	21.20	23.60	$22.40	10.7%	14	0.97	694

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 3.6K, top 885)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	2.55	3.30	$2.93	25.6%	247	0.43	1
$202.50	Jul 24	0.00	0.05	$0.03	166.7%	79	0.01	120
$192.50	Jul 24	0.05	0.35	$0.20	150.0%	74	0.05	25
$180.00	Aug 21	3.50	4.70	$4.10	29.3%	52	0.36	490
$197.50	Jul 24	0.00	0.05	$0.03	166.7%	50	0.01	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 24	19.00	21.60	$20.30	12.8%	885	0.95	2.1K
$170.00	Jul 24	2.45	3.00	$2.73	20.1%	211	0.37	364
$197.50	Jul 24	23.70	26.50	$25.10	11.2%	206	0.99	872
$150.00	Jul 24	0.05	0.10	$0.08	62.5%	188	0.02	--
$200.00	Jul 24	26.50	29.00	$27.75	9.0%	115	0.99	1.6K

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 86.7%, max 183.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Jul 24	Aug 21	78.6%	31.2%	151.8%	9	3
$190.00	Jul 24	Aug 28	85.9%	36.7%	134.0%	40	100
$202.50	Jul 24	Aug 21	67.0%	31.6%	112.1%	79	182
$185.00	Jul 24	Aug 21	61.8%	30.4%	103.3%	51	168
$155.00	Jul 24	Aug 21	71.7%	35.9%	100.0%	2	3

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 24	Aug 21	85.7%	30.3%	183.1%	75	1.7K
$140.00	Jul 24	Aug 21	96.6%	40.3%	139.8%	9	73
$195.00	Jul 24	Aug 21	64.1%	29.2%	119.3%	14	791
$150.00	Jul 24	Aug 21	72.3%	33.0%	119.0%	188	521
$145.00	Jul 24	Aug 21	87.1%	40.4%	115.5%	40	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 82.33, avg 7.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$195.00	Jul 31	$0.12	$9.88	$0.12	82.33	$185.12
$195.00	$200.00	Aug 28	$0.10	$4.90	$0.10	49.00	$195.10
$200.00	$205.00	Aug 28	$0.15	$4.85	$0.15	32.33	$200.15
$192.50	$195.00	Jul 24	$0.10	$2.40	$0.10	24.00	$192.60
$190.00	$195.00	Aug 14	$0.35	$4.65	$0.35	13.29	$190.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Jul 24	$0.17	$4.83	$0.17	28.41	$154.83
$160.00	$140.00	Jul 31	$0.85	$19.15	$0.85	22.53	$159.15
$145.00	$140.00	Aug 21	$0.29	$4.71	$0.29	16.24	$144.71
$160.00	$155.00	Jul 24	$0.35	$4.65	$0.35	13.29	$159.65
$160.00	$140.00	Aug 14	$1.47	$18.53	$1.47	12.61	$158.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 19.00, avg 2.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$160.00	Jul 24	$4.60	$4.60	$0.40	11.50	$159.60
$150.00	$160.00	Aug 7	$8.95	$8.95	$1.05	8.52	$158.95
$165.00	$167.50	Jul 24	$2.20	$2.20	$0.30	7.33	$167.20
$140.00	$170.00	Jul 31	$25.80	$25.80	$4.20	6.14	$165.80
$160.00	$165.00	Jul 24	$3.85	$3.85	$1.15	3.35	$163.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Aug 14	$4.75	$4.75	$0.25	19.00	$195.25
$202.50	$200.00	Jul 24	$2.35	$2.35	$0.15	15.67	$200.15
$195.00	$190.00	Jul 31	$4.70	$4.70	$0.30	15.67	$190.30
$190.00	$185.00	Jul 31	$4.65	$4.65	$0.35	13.29	$185.35
$187.50	$185.00	Jul 24	$2.30	$2.30	$0.20	11.50	$185.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.90, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 24	Jul 31	$0.55	61.8%	44.2%
$182.50	Jul 24	Jul 31	$0.60	59.2%	42.6%
$190.00	Jul 24	Aug 14	$0.60	85.9%	37.5%
$180.00	Jul 24	Jul 31	$0.73	59.4%	42.7%
$177.50	Jul 24	Jul 31	$0.83	63.1%	45.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 24	Jul 31	$0.05	96.6%	59.1%
$185.00	Jul 24	Jul 31	$0.10	61.8%	44.1%
$145.00	Jul 24	Aug 7	$0.17	87.1%	45.0%
$190.00	Jul 24	Jul 31	$0.20	85.7%	53.2%
$195.00	Jul 24	Jul 31	$0.30	64.1%	61.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 4.73% of stock, avg 11.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$172.50	Jul 24	$4.35	$3.80	$8.15	$164.35	$180.65	4.73%
$175.00	Jul 24	$2.93	$5.25	$8.18	$166.82	$183.18	4.75%
$177.50	Jul 24	$2.30	$6.80	$9.10	$168.40	$186.60	5.28%
$167.50	Jul 24	$7.10	$2.13	$9.23	$158.27	$176.73	5.35%
$180.00	Jul 24	$1.40	$8.75	$10.15	$169.85	$190.15	5.89%
$175.00	Jul 31	$4.10	$6.50	$10.60	$164.40	$185.60	6.15%
$165.00	Jul 24	$9.30	$1.42	$10.72	$154.28	$175.72	6.22%
$170.00	Jul 31	$6.80	$4.00	$10.80	$159.20	$180.80	6.27%
$177.50	Jul 31	$3.13	$7.95	$11.08	$166.42	$188.58	6.43%
$182.50	Jul 24	$0.93	$10.75	$11.68	$170.82	$194.18	6.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.68% of stock, avg 2.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$162.50	Jul 24	$0.30	$0.88	$1.18	$161.32	$188.68
$190.00	$150.00	Aug 21	$1.10	$0.50	$1.60	$148.40	$191.60
$187.50	$165.00	Jul 24	$0.30	$1.42	$1.72	$163.28	$189.22
$182.50	$162.50	Jul 24	$0.93	$0.88	$1.81	$160.69	$184.31
$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
$187.50	$150.00	Aug 21	$1.63	$0.50	$2.13	$147.87	$189.63
$185.00	$160.00	Jul 31	$1.20	$0.95	$2.15	$157.85	$187.15
$180.00	$162.50	Jul 24	$1.40	$0.88	$2.28	$160.22	$182.28
$190.00	$140.00	Aug 14	$1.50	$0.83	$2.33	$137.67	$192.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 20.74, avg credit $2.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	192/195	Aug 21	$4.77	$0.23	20.74	$185.23	$197.27
172/175	178/180	Jul 24	$2.35	$0.15	15.67	$172.65	$179.85
178/180	185/188	Jul 24	$2.30	$0.20	11.50	$177.70	$187.30
178/180	182/185	Jul 24	$2.23	$0.27	8.26	$177.77	$184.73
160/165	170/175	Aug 21	$4.35	$0.65	6.69	$160.65	$174.35
185/190	200/202	Aug 21	$4.29	$0.71	6.04	$185.71	$204.29
165/168	172/175	Jul 24	$2.13	$0.37	5.76	$165.37	$174.63
165/170	175/180	Aug 21	$4.25	$0.75	5.67	$165.75	$179.25
168/170	178/180	Jul 31	$2.10	$0.40	5.25	$167.90	$179.60
165/168	172/175	Jul 31	$2.07	$0.43	4.81	$165.43	$174.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Jul 31	$0.12	$4.88	40.67
$195.00	$197.50	$200.00	Jul 24	$0.07	$2.43	34.71
$170.00	$175.00	$180.00	Aug 21	$0.25	$4.75	19.00
$175.00	$180.00	$185.00	Aug 21	$0.33	$4.67	14.15
$190.00	$195.00	$200.00	Aug 14	$0.35	$4.65	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$177.50	$180.00	$182.50	Jul 24	$0.05	$2.45	49.00
$197.50	$200.00	$202.50	Jul 31	$0.05	$2.45	49.00
$200.00	$202.50	$205.00	Jul 31	$0.05	$2.45	49.00
$185.00	$190.00	$195.00	Aug 14	$0.15	$4.85	32.33
$160.00	$165.00	$170.00	Aug 21	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.96, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$195.00	1:2	Jul 31	-$0.96	$9.04
$195.00	$202.50	1:2	Aug 7	-$1.43	$6.07
$155.00	$165.00	1:2	Aug 21	-$4.10	$5.90
$150.00	$160.00	1:2	Aug 7	-$5.20	$4.80
$195.00	$200.00	1:2	Aug 21	-$0.51	$4.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$140.00	1:2	Jul 24	-$0.02	$4.98
$150.00	$145.00	1:2	Jul 24	-$0.08	$4.92
$160.00	$155.00	1:2	Aug 28	-$0.16	$4.84
$160.00	$155.00	1:2	Aug 21	-$0.46	$4.54
$165.00	$160.00	1:2	Aug 21	-$0.60	$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 3.36%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 21	$5.80	0.48	1.5%	3.36%	4.89%	35	59
$172.50	Jul 31	$4.00	0.52	0.1%	2.32%	2.40%	1	--
$175.00	Jul 31	$3.50	0.44	1.5%	2.03%	3.56%	24	--
$180.00	Aug 21	$3.50	0.36	4.4%	2.03%	6.46%	52	490
$172.50	Jul 24	$3.40	0.53	0.1%	1.97%	2.05%	17	--
$175.00	Jul 24	$2.55	0.43	1.5%	1.48%	3.01%	247	1
$177.50	Jul 31	$1.95	0.36	3.0%	1.13%	4.11%	3	--
$180.00	Jul 31	$1.35	0.29	4.4%	0.78%	5.21%	18	8
$177.50	Jul 24	$1.30	0.34	3.0%	0.75%	3.73%	21	--
$180.00	Jul 24	$1.10	0.25	4.4%	0.64%	5.06%	12	9

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 1,400

Total Puts 2,853

Put/Call Ratio 2.04

Net Difference -1,453

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 15,107

Total Puts 11,920

Average Put/Call Ratio 1.37

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