DHR - Options Database

DHR

DANAHER CORP

$177.81 -11.59%

(7/21 10:00) ◀

Tuesday, July 21, 2026 (2:05pm)

▶ (7/21 18:00)

◀ 7/21 14:05 ▶

Option Volume

Detail

ℹ

Current (07/21 2:05pm) 24,542

Calls: 13,316 (54%)

Puts: 11,226 (46%)

Prior (07/20) 9,106

Calls: 3,959 (43%)

Puts: 5,147 (57%)

Current vs Prior +169.51%

Calls: +236.35% (Calls)

Puts: +118.11% (Puts)

Prior 7-Day Total 43,716

Calls: 20,790 (48%)

Puts: 22,926 (52%)

Prior 7-Day Average 6,245

Calls: 2,970 (48%)

Puts: 3,275 (52%)

Current vs Prior 7-Day Avg +292.98%

Calls: +348.35%

Puts: +242.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 2:05pm) $13.72M

Calls: $6.77M (49%)

Puts: $6.95M (51%)

Prior (07/20) $3.61M

Calls: $1.70M (47%)

Puts: $1.91M (53%)

Current vs Prior +280.36%

Calls: +297.89%

Puts: +264.71%

Prior 7-Day Total $26.89M

Calls: $6.21M (23%)

Puts: $20.68M (77%)

Prior 7-Day Average $3.84M

Calls: $887.2K (23%)

Puts: $2.95M (77%)

Current vs Prior 7-Day Avg +257.23%

Calls: +663.44%

Puts: +135.26%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21 2:05pm) 0.84

Prior (07/20) 1.30

Current vs Prior -35.15%

Prior 7-Day Average 1.49

Current vs Prior 7-Day Avg -43.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/21 2:05pm) 71,283

Calls: 40,925 (57%)

Puts: 30,358 (43%)

Prior (07/20) 58,312

Calls: 35,133 (60%)

Puts: 23,179 (40%)

Current vs Prior +22.24%

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 4.58% | 5.99%9.28% | 11.78%

Prior 6.42% | 7.38%9.57% | 13.92%

Current vs Prior -28.55% | -18.81%-3.07% | -15.33%

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

Current vs 7-Day Avg -13.69% | -7.98%-3.07% | -15.33%

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

Current vs 7-Day Eod -28.55% | -18.81%-10.92% | -18.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.43% | 10.30%

Calls: 18.67% | 9.90%

Puts: 18.18% | 10.71%

Prior 10.53% | 8.61%

Calls: 6.56% | 7.09%

Puts: 14.49% | 10.13%

Current vs Prior +75.02% | +19.63%

Prior 7-Day Avg 11.61% | 10.79%

Calls: 8.52% | 7.88%

Puts: 14.69% | 13.71%

Current vs 7-Day Avg +58.79% | -4.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 280% vs prior. Dollar volume significantly above 7-day average (257% higher). Unusually high activity with volume up 170% vs prior - elevated interest. Volume explosion - 293% above 7-day average (24,542 vs avg 6,245).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BEARISH	BULLISH	BULLISH
10:00	BEARISH	BEARISH	BEARISH
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 40 of results (avg 7.8%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	8.70	9.20	$8.95	5.6%	714	0.59	59
$175.00	Aug 14	7.90	8.40	$8.15	6.1%	13	0.60	--
$180.00	Aug 21	6.10	6.50	$6.30	6.3%	176	0.48	490
$175.00	Aug 7	7.10	7.60	$7.35	6.8%	132	0.60	--
$170.00	Jul 31	9.60	10.30	$9.95	7.0%	106	0.77	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	30.80	32.60	$31.70	5.7%	35	0.94	162
$185.00	Aug 14	9.80	10.40	$10.10	5.9%	1	0.65	5
$192.50	Aug 21	15.80	16.80	$16.30	6.1%	1	0.78	11
$195.00	Aug 28	18.00	19.20	$18.60	6.5%	2	0.78	--
$182.50	Aug 7	7.50	8.00	$7.75	6.5%	5	0.61	3

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. 81 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 24	32.10	35.00	$33.55	8.6%	3	0.99	1
$150.00	Jul 24	27.20	29.70	$28.45	8.8%	2	0.99	2
$155.00	Jul 24	22.40	24.60	$23.50	9.4%	4	0.98	1
$160.00	Jul 24	17.30	20.00	$18.65	14.5%	2	0.96	--
$155.00	Jul 31	22.40	25.30	$23.85	12.2%	6	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 24	20.70	22.90	$21.80	10.1%	162	1.00	1.6K
$202.50	Jul 24	23.20	25.00	$24.10	7.5%	90	1.00	793
$205.00	Jul 24	25.50	27.80	$26.65	8.6%	2	1.00	71
$202.50	Jul 31	22.70	25.10	$23.90	10.0%	3	1.00	232
$212.50	Jul 31	32.90	35.20	$34.05	6.8%	6	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 17.3K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	4.10	4.90	$4.50	17.8%	1.4K	0.38	127
$205.00	Aug 21	0.20	0.90	$0.55	127.3%	1.2K	0.08	770
$175.00	Aug 21	8.70	9.20	$8.95	5.6%	714	0.59	59
$190.00	Jul 24	0.25	0.80	$0.53	103.8%	644	0.12	100
$175.00	Jul 24	5.00	5.50	$5.25	9.5%	633	0.65	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 24	13.30	15.40	$14.35	14.6%	1.2K	0.91	2.1K
$165.00	Jul 24	0.25	0.70	$0.48	93.7%	664	0.09	547
$170.00	Jul 24	0.70	1.10	$0.90	44.4%	485	0.18	364
$175.00	Jul 31	3.10	3.50	$3.30	12.1%	450	0.39	7
$160.00	Jul 24	0.05	0.35	$0.20	150.0%	448	0.04	193

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 74.1%, max 136.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 24	Aug 21	75.5%	32.6%	132.0%	78	91
$210.00	Jul 24	Aug 21	71.3%	32.2%	121.0%	104	463
$195.00	Jul 24	Aug 28	70.4%	33.6%	109.6%	169	45
$207.50	Jul 24	Aug 21	66.7%	32.1%	107.5%	7	513
$155.00	Jul 24	Aug 28	76.0%	37.3%	103.6%	5	1

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 24	Aug 21	96.9%	40.9%	136.7%	146	23
$150.00	Jul 24	Aug 28	82.6%	38.8%	113.0%	257	--
$195.00	Jul 24	Aug 28	70.4%	33.6%	109.6%	32	694
$155.00	Jul 24	Aug 28	76.0%	37.3%	103.6%	193	27
$160.00	Jul 24	Aug 28	69.2%	35.2%	96.6%	473	193

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 49.00, avg 6.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$207.50	$210.00	Aug 21	$0.10	$2.40	$0.10	24.00	$207.60
$205.00	$210.00	Aug 14	$0.23	$4.77	$0.23	20.74	$205.23
$187.50	$190.00	Jul 24	$0.15	$2.35	$0.15	15.67	$187.65
$202.50	$205.00	Aug 21	$0.15	$2.35	$0.15	15.67	$202.65
$205.00	$207.50	Aug 21	$0.15	$2.35	$0.15	15.67	$205.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$155.00	Jul 24	$0.10	$4.90	$0.10	49.00	$159.90
$150.00	$145.00	Aug 21	$0.17	$4.83	$0.17	28.41	$149.83
$155.00	$150.00	Aug 14	$0.22	$4.78	$0.22	21.73	$154.78
$167.50	$165.00	Jul 24	$0.12	$2.38	$0.12	19.83	$167.38
$160.00	$155.00	Jul 31	$0.25	$4.75	$0.25	19.00	$159.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 49.00, avg 3.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$165.00	Jul 24	$4.90	$4.90	$0.10	49.00	$164.90
$155.00	$160.00	Jul 24	$4.85	$4.85	$0.15	32.33	$159.85
$155.00	$160.00	Jul 31	$4.80	$4.80	$0.20	24.00	$159.80
$150.00	$160.00	Aug 7	$9.55	$9.55	$0.45	21.22	$159.55
$160.00	$165.00	Jul 31	$4.70	$4.70	$0.30	15.67	$164.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$205.00	Jul 31	$4.90	$4.90	$0.10	49.00	$205.10
$207.50	$202.50	Aug 21	$4.90	$4.90	$0.10	49.00	$202.60
$202.50	$200.00	Jul 31	$2.40	$2.40	$0.10	24.00	$200.10
$210.00	$200.00	Aug 14	$9.60	$9.60	$0.40	24.00	$200.40
$195.00	$192.50	Jul 31	$2.35	$2.35	$0.15	15.67	$192.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.68, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Jul 24	Jul 31	$0.12	57.1%	41.1%
$207.50	Jul 24	Jul 31	$0.15	66.7%	48.7%
$212.50	Jul 24	Jul 31	$0.17	75.7%	56.0%
$200.00	Jul 24	Jul 31	$0.27	60.7%	44.6%
$155.00	Jul 24	Jul 31	$0.35	76.0%	49.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 31	Aug 14	$0.10	62.4%	42.3%
$155.00	Jul 24	Jul 31	$0.15	76.0%	49.2%
$192.50	Jul 24	Jul 31	$0.15	62.8%	40.8%
$150.00	Jul 24	Jul 31	$0.25	82.6%	60.6%
$195.00	Jul 24	Jul 31	$0.25	70.4%	38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 3.87% of stock, avg 9.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$177.50	Jul 24	$3.75	$3.13	$6.88	$170.62	$184.38	3.87%
$180.00	Jul 24	$2.63	$4.40	$7.03	$172.97	$187.03	3.95%
$175.00	Jul 24	$5.25	$2.08	$7.33	$167.67	$182.33	4.12%
$182.50	Jul 24	$1.75	$6.10	$7.85	$174.65	$190.35	4.41%
$172.50	Jul 24	$6.90	$1.42	$8.32	$164.18	$180.82	4.68%
$185.00	Jul 24	$1.08	$7.95	$9.03	$175.97	$194.03	5.08%
$177.50	Jul 31	$5.05	$4.35	$9.40	$168.10	$186.90	5.29%
$180.00	Jul 31	$3.80	$5.60	$9.40	$170.60	$189.40	5.29%
$175.00	Jul 31	$6.50	$3.30	$9.80	$165.20	$184.80	5.51%
$170.00	Jul 24	$9.40	$0.90	$10.30	$159.70	$180.30	5.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.64% of stock, avg 2.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$167.50	Jul 24	$0.53	$0.60	$1.13	$166.37	$191.13
$187.50	$167.50	Jul 24	$0.68	$0.60	$1.28	$166.22	$188.78
$200.00	$155.00	Aug 14	$0.78	$0.60	$1.38	$153.62	$201.38
$190.00	$170.00	Jul 24	$0.53	$0.90	$1.43	$168.57	$191.43
$187.50	$170.00	Jul 24	$0.68	$0.90	$1.58	$168.42	$189.08
$185.00	$167.50	Jul 24	$1.08	$0.60	$1.68	$165.82	$186.68
$195.00	$155.00	Aug 14	$1.27	$0.60	$1.87	$153.13	$196.87
$200.00	$160.00	Aug 14	$0.78	$1.10	$1.88	$158.12	$201.88
$190.00	$172.50	Jul 24	$0.53	$1.42	$1.95	$170.55	$191.95
$185.00	$170.00	Jul 24	$1.08	$0.90	$1.98	$168.02	$186.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 28.41, avg credit $2.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/155	160/165	Aug 7	$4.83	$0.17	28.41	$150.17	$164.83
145/150	155/160	Aug 21	$4.72	$0.28	16.86	$145.28	$159.72
195/200	205/210	Aug 14	$4.68	$0.32	14.62	$195.32	$209.68
180/182	185/188	Aug 21	$2.30	$0.20	11.50	$180.20	$187.30
160/165	170/175	Aug 21	$4.57	$0.43	10.63	$160.43	$174.57
182/185	190/192	Aug 21	$2.23	$0.27	8.26	$182.77	$192.23
160/162	168/170	Jul 24	$2.20	$0.30	7.33	$160.30	$169.70
160/165	170/175	Aug 14	$4.40	$0.60	7.33	$160.60	$174.40
180/182	188/190	Aug 21	$2.20	$0.30	7.33	$180.30	$189.70
185/190	195/200	Aug 14	$4.39	$0.61	7.20	$185.61	$199.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Jul 24	$0.10	$4.90	49.00
$200.00	$202.50	$205.00	Jul 24	$0.05	$2.45	49.00
$155.00	$160.00	$165.00	Jul 31	$0.10	$4.90	49.00
$205.00	$207.50	$210.00	Aug 21	$0.05	$2.45	49.00
$190.00	$195.00	$200.00	Aug 7	$0.12	$4.88	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Jul 24	$0.05	$4.95	99.00
$150.00	$155.00	$160.00	Aug 28	$0.11	$4.89	44.45
$155.00	$160.00	$165.00	Jul 31	$0.13	$4.87	37.46
$155.00	$160.00	$165.00	Aug 14	$0.15	$4.85	32.33
$145.00	$150.00	$155.00	Aug 21	$0.16	$4.84	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-1.60, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$170.00	1:2	Aug 28	-$1.60	$13.40
$170.00	$180.00	1:2	Aug 28	-$1.50	$8.50
$195.00	$200.00	1:2	Aug 7	-$0.02	$4.98
$195.00	$200.00	1:2	Jul 31	-$0.27	$4.73
$195.00	$200.00	1:2	Aug 14	-$0.29	$4.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$175.00	1:2	Aug 28	-$0.65	$9.35
$155.00	$150.00	1:2	Jul 24	$0.00	$5.00
$160.00	$155.00	1:2	Jul 24	$0.00	$5.00
$160.00	$155.00	1:2	Jul 31	$0.00	$5.00
$155.00	$150.00	1:2	Aug 7	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 3.71%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Aug 28	$6.60	0.49	1.2%	3.71%	4.94%	16	--
$180.00	Aug 21	$6.10	0.48	1.2%	3.43%	4.66%	176	490
$180.00	Aug 14	$5.30	0.47	1.2%	2.98%	4.21%	34	--
$182.50	Aug 21	$5.00	0.43	2.6%	2.81%	5.45%	11	--
$180.00	Aug 7	$4.40	0.46	1.2%	2.47%	3.71%	31	--
$185.00	Aug 21	$4.10	0.38	4.0%	2.31%	6.35%	1.4K	127
$180.00	Jul 31	$3.50	0.45	1.2%	1.97%	3.20%	42	8
$182.50	Aug 7	$3.40	0.39	2.6%	1.91%	4.55%	10	--
$185.00	Aug 14	$3.30	0.35	4.0%	1.86%	5.90%	14	--
$187.50	Aug 21	$3.20	0.33	5.5%	1.80%	7.25%	28	--

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 13,316

Total Puts 11,226

Put/Call Ratio 0.84

Net Difference 2,090

Prior's Put/Call Breakdown

Total Calls 3,959

Total Puts 5,147

Put/Call Ratio 1.30

Net Difference -1,188

Prior 7-Day Put/Call Summary

Total Calls 20,790

Total Puts 22,926

Average Put/Call Ratio 1.49

Ratio Trend Falling

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