DHR - Options Database

DHR

DANAHER CORP

$175.13 -12.92%

(7/21 09:50) ◀

Tuesday, July 21, 2026 (9:55am)

▶ (7/21 10:00)

◀ 7/21 09:55 ▶

Option Volume

Detail

ℹ

Current (07/21 9:55am) 5,497

Calls: 1,835 (33%)

Puts: 3,662 (67%)

Prior --

Calls: 2,021 (54%)

Puts: 1,694 (46%)

Current vs Prior +0.00%

Calls: -9.20% (Calls)

Puts: +116.17% (Puts)

Prior 7-Day Total 36,116

Calls: 18,078 (50%)

Puts: 18,038 (50%)

Prior 7-Day Average 5,159

Calls: 2,582 (50%)

Puts: 2,576 (50%)

Current vs Prior 7-Day Avg +6.54%

Calls: -28.95%

Puts: +42.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21 9:55am) $5.01M

Calls: $690.1K (14%)

Puts: $4.32M (86%)

Prior --

Calls: $739.7K (46%)

Puts: $873.3K (54%)

Current vs Prior +0.00%

Calls: -6.71%

Puts: +394.18%

Prior 7-Day Total $21.14M

Calls: $5.07M (24%)

Puts: $16.07M (76%)

Prior 7-Day Average $3.02M

Calls: $724.1K (24%)

Puts: $2.30M (76%)

Current vs Prior 7-Day Avg +65.78%

Calls: -4.70%

Puts: +88.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:55am) 2.00

Prior 1.00

Current vs Prior +99.56%

Prior 7-Day Average 1.56

Current vs Prior 7-Day Avg +27.57%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21 9:55am) 71,283

Calls: 40,925 (57%)

Puts: 30,358 (43%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 478,567

Calls: 272,933 (57%)

Puts: 205,634 (43%)

Prior 7-Day Average 68,366

Calls: 38,990 (57%)

Puts: 29,376 (43%)

Current vs Prior 7-Day Avg +4.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.68% | 6.68%9.74% | 12.13%

Prior 6.42% | 7.38%9.57% | 13.92%

Current vs Prior -11.43% | -9.44%+1.70% | -12.80%

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

Current vs 7-Day Avg +6.98% | +2.64%+1.70% | -12.80%

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

Current vs 7-Day Eod -11.43% | -9.44%-6.54% | -16.00%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.01% | 39.90%

Calls: 30.00% | 43.30%

Puts: 42.02% | 36.50%

Prior 10.53% | 8.61%

Calls: 6.56% | 7.09%

Puts: 14.49% | 10.13%

Current vs Prior +241.98% | +363.41%

Prior 7-Day Avg 11.61% | 10.79%

Calls: 8.52% | 7.88%

Puts: 14.69% | 13.71%

Current vs 7-Day Avg +210.25% | +269.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($4.32M) vs calls ($690.1K). Dollar volume significantly above 7-day average (66% higher). Extreme bearish P/C ratio of 2.00 - heavy put buying. P/C ratio rising 100% - 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
09:55	BEARISH	BEARISH	BEARISH
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 9 of results (avg 8.7%, best 7.3%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	34.20	36.80	$35.50	7.3%	2	0.94	2
$210.00	Aug 21	33.80	36.40	$35.10	7.4%	35	0.97	162
$205.00	Jul 31	29.10	31.80	$30.45	8.9%	24	0.89	26
$202.50	Jul 24	26.70	29.20	$27.95	8.9%	71	1.00	793
$200.00	Aug 21	24.50	26.80	$25.65	9.0%	1	0.91	260

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 24	0.80	0.95	$0.88	17.0%	92	0.16	547

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 7	23.80	26.60	$25.20	11.1%	1	0.97	--
$155.00	Jul 24	18.40	21.00	$19.70	13.2%	1	0.96	1
$155.00	Jul 31	18.70	21.40	$20.05	13.5%	2	0.96	--
$160.00	Jul 24	13.60	16.30	$14.95	18.1%	2	0.93	--
$155.00	Aug 21	20.00	22.40	$21.20	11.3%	4	0.89	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 24	19.30	21.70	$20.50	11.7%	14	1.00	694
$197.50	Jul 24	21.80	24.30	$23.05	10.8%	206	1.00	872
$200.00	Jul 24	24.10	26.80	$25.45	10.6%	115	1.00	1.6K
$202.50	Jul 24	26.70	29.20	$27.95	8.9%	71	1.00	793
$205.00	Jul 24	29.00	31.80	$30.40	9.2%	1	1.00	71

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 4.6K, top 976)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.40	4.60	$4.00	30.0%	268	0.52	1
$202.50	Jul 24	0.00	0.05	$0.03	166.7%	91	0.01	120
$185.00	Jul 24	0.40	0.85	$0.63	71.4%	90	0.14	41
$192.50	Jul 24	0.00	0.30	$0.15	200.0%	80	0.04	25
$197.50	Jul 24	0.00	0.05	$0.03	166.7%	60	0.01	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 24	16.90	19.30	$18.10	13.3%	976	0.94	2.1K
$170.00	Jul 24	1.70	1.95	$1.83	13.7%	217	0.29	364
$197.50	Jul 24	21.80	24.30	$23.05	10.8%	206	1.00	872
$150.00	Jul 24	0.00	0.10	$0.05	200.0%	188	0.01	--
$160.00	Jul 24	0.30	0.40	$0.35	28.6%	167	0.07	193

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 80.6%, max 175.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 24	Aug 21	86.9%	31.6%	175.1%	37	463
$155.00	Jul 24	Aug 21	74.9%	35.8%	109.4%	5	3
$187.50	Jul 24	Aug 21	60.0%	30.1%	99.3%	14	3
$165.00	Jul 24	Aug 21	65.1%	34.0%	91.9%	42	11
$170.00	Jul 24	Aug 21	61.6%	32.5%	89.8%	17	101

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 24	Aug 21	87.4%	40.0%	118.3%	54	23
$210.00	Jul 31	Aug 21	68.8%	31.6%	117.8%	37	164
$200.00	Jul 24	Aug 21	69.6%	32.4%	114.9%	116	1.9K
$150.00	Jul 24	Aug 21	73.5%	34.5%	113.1%	188	521
$155.00	Jul 24	Aug 28	74.9%	36.6%	104.9%	52	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 39.00, avg 7.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$195.00	Jul 31	$0.25	$9.75	$0.25	39.00	$185.25
$200.00	$205.00	Aug 28	$0.15	$4.85	$0.15	32.33	$200.15
$195.00	$200.00	Aug 21	$0.20	$4.80	$0.20	24.00	$195.20
$200.00	$202.50	Aug 21	$0.12	$2.38	$0.12	19.83	$200.12
$195.00	$200.00	Aug 28	$0.25	$4.75	$0.25	19.00	$195.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Jul 24	$0.15	$4.85	$0.15	32.33	$154.85
$160.00	$155.00	Jul 24	$0.15	$4.85	$0.15	32.33	$159.85
$162.50	$160.00	Jul 24	$0.13	$2.37	$0.13	18.23	$162.37
$160.00	$150.00	Jul 31	$0.65	$9.35	$0.65	14.38	$159.35
$175.00	$172.50	Jul 24	$0.20	$2.30	$0.20	11.50	$174.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 32.33, avg 3.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$160.00	Jul 24	$4.75	$4.75	$0.25	19.00	$159.75
$150.00	$160.00	Aug 7	$9.25	$9.25	$0.75	12.33	$159.25
$160.00	$165.00	Jul 24	$4.50	$4.50	$0.50	9.00	$164.50
$155.00	$170.00	Jul 31	$12.55	$12.55	$2.45	5.12	$167.55
$155.00	$165.00	Aug 21	$8.30	$8.30	$1.70	4.88	$163.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$200.00	Aug 14	$9.70	$9.70	$0.30	32.33	$200.30
$195.00	$192.50	Jul 24	$2.40	$2.40	$0.10	24.00	$192.60
$200.00	$197.50	Jul 24	$2.40	$2.40	$0.10	24.00	$197.60
$195.00	$190.00	Jul 31	$4.75	$4.75	$0.25	19.00	$190.25
$197.50	$195.00	Jul 31	$2.35	$2.35	$0.15	15.67	$195.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.82, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 24	Jul 31	$0.35	74.9%	53.2%
$172.50	Jul 24	Jul 31	$0.35	73.3%	44.5%
$177.50	Jul 24	Jul 31	$0.38	59.7%	40.9%
$210.00	Jul 24	Jul 31	$0.40	86.9%	68.8%
$187.50	Jul 24	Aug 7	$0.58	60.0%	35.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 24	Jul 31	$0.05	67.0%	75.1%
$195.00	Jul 24	Jul 31	$0.10	58.4%	58.2%
$200.00	Jul 24	Jul 31	$0.10	69.6%	66.1%
$145.00	Jul 24	Aug 7	$0.20	87.4%	47.1%
$150.00	Jul 24	Jul 31	$0.25	73.5%	53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 4.45% of stock, avg 10.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 24	$4.00	$3.80	$7.80	$167.20	$182.80	4.45%
$170.00	Jul 24	$6.50	$1.83	$8.33	$161.67	$178.33	4.76%
$180.00	Jul 24	$1.83	$6.95	$8.78	$171.22	$188.78	5.01%
$177.50	Jul 24	$2.90	$5.95	$8.85	$168.65	$186.35	5.05%
$172.50	Jul 24	$5.65	$3.60	$9.25	$163.25	$181.75	5.28%
$167.50	Jul 24	$8.50	$1.27	$9.77	$157.73	$177.27	5.58%
$182.50	Jul 24	$0.88	$9.00	$9.88	$172.62	$192.38	5.64%
$177.50	Jul 31	$3.28	$6.85	$10.13	$167.37	$187.63	5.78%
$175.00	Jul 31	$4.85	$5.70	$10.55	$164.45	$185.55	6.02%
$170.00	Jul 31	$7.50	$3.18	$10.68	$159.32	$180.68	6.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 0.83% of stock, avg 2.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$165.00	Jul 24	$0.57	$0.88	$1.45	$163.55	$188.95
$185.00	$165.00	Jul 24	$0.63	$0.88	$1.51	$163.49	$186.51
$182.50	$165.00	Jul 24	$0.88	$0.88	$1.76	$163.24	$184.26
$187.50	$167.50	Jul 24	$0.57	$1.27	$1.84	$165.66	$189.34
$185.00	$167.50	Jul 24	$0.63	$1.27	$1.90	$165.60	$186.90
$182.50	$167.50	Jul 24	$0.88	$1.27	$2.15	$165.35	$184.65
$185.00	$160.00	Jul 31	$1.33	$0.95	$2.28	$157.72	$187.28
$192.50	$155.00	Aug 21	$1.25	$1.10	$2.35	$152.65	$194.85
$187.50	$170.00	Jul 24	$0.57	$1.83	$2.40	$167.60	$189.90
$185.00	$170.00	Jul 24	$0.63	$1.83	$2.46	$167.54	$187.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 24.00, avg credit $2.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
162/165	168/170	Jul 24	$2.40	$0.10	24.00	$162.60	$169.90
165/168	175/178	Jul 31	$2.40	$0.10	24.00	$165.10	$177.40
185/190	208/210	Jul 31	$4.75	$0.25	19.00	$185.25	$212.25
168/170	175/178	Jul 31	$2.37	$0.13	18.23	$167.63	$177.37
165/168	170/172	Jul 31	$2.33	$0.17	13.71	$165.17	$172.33
182/185	188/190	Aug 21	$2.33	$0.17	13.71	$182.67	$189.83
150/155	160/165	Jul 24	$4.65	$0.35	13.29	$150.35	$164.65
190/195	205/208	Aug 7	$4.63	$0.37	12.51	$190.37	$209.63
182/185	192/195	Aug 21	$2.30	$0.20	11.50	$182.70	$194.80
175/180	185/188	Aug 21	$4.52	$0.48	9.42	$175.48	$189.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Aug 21	$0.05	$4.95	99.00
$202.50	$205.00	$207.50	Jul 24	$0.05	$2.45	49.00
$195.00	$200.00	$205.00	Aug 28	$0.10	$4.90	49.00
$195.00	$200.00	$205.00	Jul 31	$0.12	$4.88	40.67
$200.00	$202.50	$205.00	Jul 24	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 21	$0.13	$4.87	37.46
$145.00	$150.00	$155.00	Jul 24	$0.15	$4.85	32.33
$197.50	$200.00	$202.50	Jul 24	$0.10	$2.40	24.00
$192.50	$195.00	$197.50	Jul 24	$0.15	$2.35	15.67
$190.00	$192.50	$195.00	Aug 21	$0.15	$2.35	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. 85 found (best net $-0.25, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$195.00	1:2	Jul 31	-$0.83	$9.17
$187.50	$195.00	1:2	Aug 7	-$0.31	$7.19
$195.00	$202.50	1:2	Aug 7	-$1.43	$6.07
$155.00	$165.00	1:2	Aug 21	-$4.60	$5.40
$195.00	$200.00	1:2	Aug 21	-$0.40	$4.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Aug 7	-$0.25	$9.75
$150.00	$145.00	1:2	Jul 24	-$0.05	$4.95
$160.00	$155.00	1:2	Jul 24	-$0.05	$4.95
$160.00	$155.00	1:2	Aug 28	-$0.11	$4.89
$165.00	$160.00	1:2	Aug 14	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 2.11%, avg 0.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Aug 21	$3.70	0.39	2.8%	2.11%	4.89%	54	490
$180.00	Aug 14	$2.90	0.37	2.8%	1.66%	4.44%	25	--
$185.00	Aug 21	$2.90	0.30	5.6%	1.66%	7.29%	3	127
$180.00	Jul 31	$2.35	0.33	2.8%	1.34%	4.12%	23	8
$177.50	Jul 31	$2.05	0.40	1.4%	1.17%	2.52%	3	--
$177.50	Jul 24	$1.80	0.42	1.4%	1.03%	2.38%	22	--
$195.00	Aug 28	$1.45	0.17	11.3%	0.83%	12.17%	50	1
$180.00	Jul 24	$1.25	0.31	2.8%	0.71%	3.49%	33	9
$187.50	Aug 21	$1.00	0.22	7.1%	0.57%	7.63%	1	--
$190.00	Aug 28	$1.00	0.23	8.5%	0.57%	9.06%	20	--

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 1,835

Total Puts 3,662

Put/Call Ratio 2.00

Net Difference -1,827

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 18,078

Total Puts 18,038

Average Put/Call Ratio 1.56

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