DHR - Options Database

DHR

DANAHER CORP

$172.70 -14.13%

(7/21 09:45) ◀

Tuesday, July 21, 2026 (9:50am)

▶ (7/21 09:55)

◀ 7/21 09:50 ▶

Option Volume

Detail

ℹ

Current (07/21 9:50am) 4,836

Calls: 1,571 (32%)

Puts: 3,265 (68%)

Prior --

Calls: 2,021 (54%)

Puts: 1,694 (46%)

Current vs Prior +0.00%

Calls: -22.27% (Calls)

Puts: +92.74% (Puts)

Prior 7-Day Total 31,280

Calls: 16,507 (53%)

Puts: 14,773 (47%)

Prior 7-Day Average 5,213

Calls: 2,358 (53%)

Puts: 2,110 (47%)

Current vs Prior 7-Day Avg -7.24%

Calls: -33.38%

Puts: +54.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21 9:50am) $4.85M

Calls: $553.8K (11%)

Puts: $4.30M (89%)

Prior --

Calls: $739.7K (46%)

Puts: $873.3K (54%)

Current vs Prior +0.00%

Calls: -25.14%

Puts: +391.84%

Prior 7-Day Total $16.29M

Calls: $4.51M (28%)

Puts: $11.77M (72%)

Prior 7-Day Average $2.71M

Calls: $645.0K (28%)

Puts: $1.68M (72%)

Current vs Prior 7-Day Avg +78.62%

Calls: -14.14%

Puts: +155.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:50am) 2.08

Prior 1.00

Current vs Prior +107.83%

Prior 7-Day Average 1.48

Current vs Prior 7-Day Avg +40.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21 9:50am) 71,283

Calls: 40,925 (57%)

Puts: 30,358 (43%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 407,284

Calls: 232,008 (57%)

Puts: 175,276 (43%)

Prior 7-Day Average 67,880

Calls: 38,668 (57%)

Puts: 29,212 (43%)

Current vs Prior 7-Day Avg +5.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.65% | 6.95%10.22% | 12.71%

Prior 6.42% | 7.38%9.57% | 13.92%

Current vs Prior -11.99% | -5.81%+6.76% | -8.66%

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

Current vs 7-Day Avg +6.31% | +6.75%+6.76% | -8.66%

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

Current vs 7-Day Eod -11.99% | -5.81%-1.89% | -12.01%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.66% | 40.92%

Calls: 43.68% | 54.15%

Puts: 29.63% | 27.69%

Prior 10.53% | 8.61%

Calls: 6.56% | 7.09%

Puts: 14.49% | 10.13%

Current vs Prior +248.15% | +375.26%

Prior 7-Day Avg 11.61% | 10.79%

Calls: 8.52% | 7.88%

Puts: 14.69% | 13.71%

Current vs 7-Day Avg +215.85% | +279.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($4.30M) vs calls ($553.8K). Dollar volume significantly above 7-day average (79% higher). Extreme bearish P/C ratio of 2.08 - heavy put buying. P/C ratio rising 108% - 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
09:50	BEARISH	BEARISH	BEARISH
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 8 of results (avg 8.4%, best 4.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	31.20	34.00	$32.60	8.6%	2	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	26.90	28.00	$27.45	4.0%	1	0.93	260
$205.00	Jul 24	31.30	34.10	$32.70	8.6%	1	1.00	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	1.00	1.6K
$202.50	Aug 21	28.80	31.60	$30.20	9.3%	--	0.95	25

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. 57 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 24	16.30	19.20	$17.75	16.3%	1	0.95	1
$150.00	Aug 7	21.50	24.50	$23.00	13.0%	1	0.94	--
$140.00	Jul 31	31.20	34.00	$32.60	8.6%	2	0.93	--
$160.00	Jul 24	11.70	14.50	$13.10	21.4%	1	0.89	--
$155.00	Aug 21	17.90	20.90	$19.40	15.5%	1	0.87	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 24	21.30	24.20	$22.75	12.7%	14	1.00	694
$197.50	Jul 24	23.80	26.70	$25.25	11.5%	206	1.00	872
$200.00	Jul 24	26.50	29.00	$27.75	9.0%	115	1.00	1.6K
$202.50	Jul 24	28.80	31.70	$30.25	9.6%	21	1.00	793
$205.00	Jul 24	31.30	34.10	$32.70	8.6%	1	1.00	71

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 3.9K, top 916)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	2.70	3.30	$3.00	20.0%	249	0.43	1
$202.50	Jul 24	0.00	0.05	$0.03	166.7%	81	0.01	120
$192.50	Jul 24	0.05	0.25	$0.15	133.3%	79	0.04	25
$185.00	Jul 24	0.30	0.75	$0.53	84.9%	52	0.12	41
$197.50	Jul 24	0.00	0.05	$0.03	166.7%	52	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%	916	0.95	2.1K
$170.00	Jul 24	2.50	3.30	$2.90	27.6%	215	0.38	364
$197.50	Jul 24	23.80	26.70	$25.25	11.5%	206	1.00	872
$150.00	Jul 24	0.05	0.10	$0.08	62.5%	188	0.02	--
$160.00	Jul 24	0.50	0.75	$0.63	39.7%	137	0.11	193

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 86.0%, max 138.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 24	Aug 28	87.0%	36.5%	138.1%	41	100
$202.50	Jul 24	Aug 21	67.4%	31.2%	115.7%	83	182
$155.00	Jul 24	Aug 21	71.5%	35.2%	103.3%	2	3
$170.00	Jul 24	Aug 21	64.5%	32.0%	101.6%	17	101
$165.00	Jul 24	Aug 21	66.1%	33.6%	96.7%	42	11

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 24	Aug 28	87.0%	36.5%	138.1%	74	1.5K
$195.00	Jul 24	Aug 21	66.8%	29.4%	127.3%	14	791
$150.00	Jul 24	Aug 21	72.1%	32.3%	123.5%	188	521
$145.00	Jul 24	Aug 21	86.8%	38.8%	123.4%	44	23
$202.50	Jul 24	Aug 21	67.4%	31.2%	115.7%	21	818

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 61.50, avg 6.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$195.00	$197.50	Jul 24	$0.10	$2.40	$0.10	24.00	$195.10
$185.00	$187.50	Jul 24	$0.13	$2.37	$0.13	18.23	$185.13
$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
$160.00	$140.00	Jul 31	$0.32	$19.68	$0.32	61.50	$159.68
$155.00	$150.00	Jul 24	$0.17	$4.83	$0.17	28.41	$154.83
$155.00	$140.00	Aug 28	$0.75	$14.25	$0.75	19.00	$154.25
$160.00	$140.00	Aug 14	$1.17	$18.83	$1.17	16.09	$158.83
$145.00	$140.00	Aug 21	$0.30	$4.70	$0.30	15.67	$144.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 49.00, avg 3.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$160.00	Jul 24	$4.65	$4.65	$0.35	13.29	$159.65
$150.00	$160.00	Aug 7	$8.85	$8.85	$1.15	7.70	$158.85
$140.00	$170.00	Jul 31	$26.45	$26.45	$3.55	7.45	$166.45
$160.00	$165.00	Jul 24	$4.30	$4.30	$0.70	6.14	$164.30
$155.00	$165.00	Aug 21	$7.60	$7.60	$2.40	3.17	$162.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Aug 7	$4.90	$4.90	$0.10	49.00	$195.10
$197.50	$195.00	Jul 31	$2.40	$2.40	$0.10	24.00	$195.10
$200.00	$195.00	Aug 14	$4.80	$4.80	$0.20	24.00	$195.20
$195.00	$190.00	Aug 7	$4.75	$4.75	$0.25	19.00	$190.25
$195.00	$190.00	Jul 31	$4.70	$4.70	$0.30	15.67	$190.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.91, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 24	Jul 31	$0.57	58.6%	42.8%
$182.50	Jul 24	Jul 31	$0.58	61.0%	42.6%
$170.00	Jul 24	Jul 31	$0.65	64.5%	44.5%
$180.00	Jul 24	Jul 31	$0.75	59.6%	42.8%
$195.00	Jul 24	Jul 31	$0.95	66.8%	61.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 24	Jul 31	$0.05	66.8%	61.6%
$145.00	Jul 24	Aug 7	$0.17	86.8%	44.9%
$160.00	Jul 24	Jul 31	$0.32	68.9%	43.2%
$150.00	Jul 24	Aug 21	$0.42	72.1%	32.3%
$192.50	Jul 24	Aug 21	$0.55	62.9%	34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 4.81% of stock, avg 10.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$172.50	Jul 24	$4.35	$3.95	$8.30	$164.20	$180.80	4.81%
$170.00	Jul 24	$5.50	$2.90	$8.40	$161.60	$178.40	4.86%
$175.00	Jul 24	$3.00	$5.40	$8.40	$166.60	$183.40	4.86%
$177.50	Jul 24	$2.15	$6.80	$8.95	$168.55	$186.45	5.18%
$167.50	Jul 24	$7.10	$2.08	$9.18	$158.32	$176.68	5.32%
$180.00	Jul 24	$1.38	$8.70	$10.08	$169.92	$190.08	5.84%
$170.00	Jul 31	$6.15	$4.00	$10.15	$159.85	$180.15	5.88%
$165.00	Jul 24	$8.80	$1.40	$10.20	$154.80	$175.20	5.91%
$175.00	Jul 31	$4.10	$6.50	$10.60	$164.40	$185.60	6.14%
$177.50	Jul 31	$3.13	$7.95	$11.08	$166.42	$188.58	6.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 0.69% of stock, avg 2.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$162.50	Jul 24	$0.20	$1.00	$1.20	$161.30	$191.20
$190.00	$165.00	Jul 24	$0.20	$1.40	$1.60	$163.40	$191.60
$185.00	$140.00	Jul 31	$1.10	$0.63	$1.73	$138.27	$186.73
$192.50	$150.00	Aug 21	$1.23	$0.50	$1.73	$148.27	$194.23
$182.50	$162.50	Jul 24	$0.95	$1.00	$1.95	$160.55	$184.45
$195.00	$140.00	Aug 14	$1.15	$0.83	$1.98	$138.02	$196.98
$200.00	$140.00	Aug 14	$1.18	$0.83	$2.01	$137.99	$202.01
$185.00	$160.00	Jul 31	$1.10	$0.95	$2.05	$157.95	$187.05
$187.50	$150.00	Aug 21	$1.58	$0.50	$2.08	$147.92	$189.58
$182.50	$140.00	Jul 31	$1.53	$0.63	$2.16	$137.84	$184.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 17.52, avg credit $2.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	192/195	Aug 21	$4.73	$0.27	17.52	$185.27	$197.23
178/180	182/185	Jul 24	$2.32	$0.18	12.89	$177.68	$184.82
150/155	160/165	Jul 24	$4.47	$0.53	8.43	$150.53	$164.47
172/175	178/180	Jul 24	$2.22	$0.28	7.93	$172.78	$179.72
178/180	182/185	Jul 31	$2.18	$0.32	6.81	$177.82	$184.68
168/170	172/175	Jul 24	$2.17	$0.33	6.58	$167.83	$174.67
165/168	172/175	Jul 31	$2.10	$0.40	5.25	$165.40	$174.60
165/170	175/180	Aug 21	$4.20	$0.80	5.25	$165.80	$179.20
185/190	200/202	Aug 21	$4.20	$0.80	5.25	$185.80	$204.20
180/182	192/195	Aug 21	$2.08	$0.42	4.95	$180.42	$194.58

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 $0.08)

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
$175.00	$177.50	$180.00	Jul 24	$0.08	$2.42	30.25
$165.00	$167.50	$170.00	Jul 24	$0.10	$2.40	24.00
$195.00	$197.50	$200.00	Jul 24	$0.10	$2.40	24.00
$170.00	$175.00	$180.00	Aug 21	$0.25	$4.75	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 14	$0.10	$4.90	49.00
$190.00	$195.00	$200.00	Aug 7	$0.15	$4.85	32.33
$145.00	$150.00	$155.00	Jul 24	$0.17	$4.83	28.41
$195.00	$197.50	$200.00	Jul 31	$0.10	$2.40	24.00
$150.00	$155.00	$160.00	Jul 24	$0.21	$4.79	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-0.31, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$195.00	1:2	Jul 31	-$1.06	$8.94
$195.00	$202.50	1:2	Aug 7	-$1.43	$6.07
$155.00	$165.00	1:2	Aug 21	-$4.20	$5.80
$150.00	$160.00	1:2	Aug 7	-$5.30	$4.70
$195.00	$200.00	1:2	Aug 21	-$0.40	$4.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$140.00	1:2	Jul 31	-$0.31	$19.69
$155.00	$140.00	1:2	Aug 28	-$0.30	$14.70
$145.00	$140.00	1:2	Jul 24	-$0.02	$4.98
$150.00	$145.00	1:2	Jul 24	-$0.08	$4.92
$165.00	$160.00	1:2	Aug 14	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 3.24%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 21	$5.60	0.46	1.3%	3.24%	4.57%	42	59
$175.00	Jul 31	$3.50	0.44	1.3%	2.03%	3.36%	24	--
$175.00	Aug 7	$3.50	0.44	1.3%	2.03%	3.36%	1	--
$180.00	Aug 21	$3.50	0.35	4.2%	2.03%	6.25%	52	490
$175.00	Jul 24	$2.70	0.43	1.3%	1.56%	2.90%	249	1
$177.50	Jul 24	$2.00	0.33	2.8%	1.16%	3.94%	21	--
$177.50	Jul 31	$1.95	0.36	2.8%	1.13%	3.91%	3	--
$180.00	Jul 31	$1.35	0.28	4.2%	0.78%	5.01%	18	8
$180.00	Jul 24	$1.20	0.24	4.2%	0.69%	4.92%	20	9
$185.00	Aug 21	$1.10	0.22	7.1%	0.64%	7.76%	2	127

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 1,571

Total Puts 3,265

Put/Call Ratio 2.08

Net Difference -1,694

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 16,507

Total Puts 14,773

Average Put/Call Ratio 1.48

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