DHR - Options Database

DHR

DANAHER CORP

$230.91 +2.97%

(10/21 10:35) ◀

Wednesday, October 21, 2026 (11:00am)

▶ (10/22 18:22)

◀ 10/21 11:00 ▶

Option Volume

Detail

ℹ

Current (10/21 11:00am) 8,267

Calls: 3,462 (42%)

Puts: 4,805 (58%)

Prior --

Calls: 2,021 (54%)

Puts: 1,694 (46%)

Current vs Prior +0.00%

Calls: +71.30% (Calls)

Puts: +183.65% (Puts)

Prior 7-Day Total 68,341

Calls: 35,489 (52%)

Puts: 32,852 (48%)

Prior 7-Day Average 9,763

Calls: 5,069 (52%)

Puts: 4,693 (48%)

Current vs Prior 7-Day Avg -15.32%

Calls: -31.71%

Puts: +2.38%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/21 11:00am) $3.57M

Calls: $2.95M (82%)

Puts: $626.1K (18%)

Prior --

Calls: $739.7K (46%)

Puts: $873.3K (54%)

Current vs Prior +0.00%

Calls: +298.24%

Puts: -28.31%

Prior 7-Day Total $31.04M

Calls: $17.72M (57%)

Puts: $13.32M (43%)

Prior 7-Day Average $4.43M

Calls: $2.53M (57%)

Puts: $1.90M (43%)

Current vs Prior 7-Day Avg -19.45%

Calls: +16.39%

Puts: -67.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21 11:00am) 1.39

Prior 1.00

Current vs Prior +38.79%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg +25.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/21 11:00am) 84,105

Calls: 53,616 (64%)

Puts: 30,489 (36%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 506,391

Calls: 305,080 (60%)

Puts: 201,311 (40%)

Prior 7-Day Average 72,341

Calls: 43,582 (60%)

Puts: 28,758 (40%)

Current vs Prior 7-Day Avg +16.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 4.11% | 5.69%8.14% | 12.45%

Prior 6.92% | 8.18%10.16% | 13.83%

Current vs Prior -40.51% | -30.41%-19.88% | -9.98%

Prior 7-Day Avg 5.49% | 6.74%9.67% | 13.18%

Current vs 7-Day Avg -25.01% | -15.50%-15.82% | -5.51%

Prior 7-Day Eod 6.92% | 8.18%10.79% | 14.49%

Current vs 7-Day Eod -40.51% | -30.41%-24.56% | -14.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.00% | 26.33%

Calls: 40.00% | 15.62%

Puts: 36.00% | 37.04%

Prior 25.27% | 15.37%

Calls: 22.75% | 13.20%

Puts: 27.78% | 17.54%

Current vs Prior +50.38% | +71.31%

Prior 7-Day Avg 15.70% | 11.61%

Calls: 13.40% | 9.35%

Puts: 18.01% | 13.87%

Current vs 7-Day Avg +141.98% | +126.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.95M) vs puts ($626.1K). Bearish P/C ratio of 1.39 indicates protective positioning. P/C ratio rising 39% - increased hedging/bearish positioning. Call-heavy open interest (53,616 calls vs 30,489 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

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
11:00	BULLISH	BEARISH	BEARISH
10:35	BULLISH	BEARISH	BEARISH
10:30	BULLISH	BEARISH	BEARISH
10:25	BULLISH	BEARISH	BEARISH
10:20	BULLISH	BEARISH	BEARISH
10:15	BULLISH	BEARISH	BEARISH
10:10	BULLISH	BEARISH	BEARISH
10:05	BULLISH	BEARISH	BEARISH
10:00	BULLISH	BEARISH	BEARISH
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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 17 of results (avg 7.4%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	9.40	9.90	$9.65	5.2%	52	0.54	1.0K
$190.00	Nov 20	41.00	43.20	$42.10	5.2%	--	0.97	45
$235.00	Nov 20	7.00	7.40	$7.20	5.6%	37	0.45	1
$232.50	Nov 20	8.10	8.60	$8.35	6.0%	3	0.49	189
$220.00	Nov 20	15.40	16.40	$15.90	6.3%	5	0.71	426

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 23	42.70	45.40	$44.05	6.1%	1	0.99	--
$275.00	Nov 13	42.40	45.60	$44.00	7.3%	1	0.89	--
$230.00	Nov 20	7.60	8.20	$7.90	7.6%	29	0.46	35
$230.00	Nov 6	6.00	6.50	$6.25	8.0%	2	0.46	6
$225.00	Nov 20	5.50	6.00	$5.75	8.7%	18	0.37	17

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. 43 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 23	23.00	25.30	$24.15	9.5%	5	1.00	8
$210.00	Oct 23	19.70	22.40	$21.05	12.8%	27	1.00	43
$215.00	Oct 23	14.90	18.00	$16.45	18.8%	3	0.99	33
$190.00	Nov 20	41.00	43.20	$42.10	5.2%	--	0.97	45
$195.00	Nov 20	35.70	38.80	$37.25	8.3%	--	0.95	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 23	42.70	45.40	$44.05	6.1%	1	0.99	--
$260.00	Oct 23	27.50	30.50	$29.00	10.3%	4	0.98	--
$275.00	Nov 13	42.40	45.60	$44.00	7.3%	1	0.89	--
$237.50	Oct 23	7.00	9.40	$8.20	29.3%	10	0.73	--
$235.00	Oct 30	6.60	9.40	$8.00	35.0%	7	0.60	6

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 6.9K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 23	3.60	5.40	$4.50	40.0%	333	0.52	588
$247.50	Oct 23	0.10	0.35	$0.22	113.6%	161	0.05	101
$232.50	Oct 23	2.05	3.70	$2.88	57.3%	157	0.42	327
$227.50	Oct 23	5.00	7.20	$6.10	36.1%	139	0.63	145
$245.00	Oct 23	0.30	0.50	$0.40	50.0%	127	0.09	494

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.70	1.10	$0.90	44.4%	3.5K	0.08	489
$210.00	Oct 23	0.10	0.15	$0.13	38.5%	185	0.03	576
$225.00	Oct 23	1.25	2.00	$1.63	46.0%	183	0.28	557
$227.50	Oct 23	2.05	3.10	$2.58	40.7%	101	0.38	88
$205.00	Oct 23	0.00	0.10	$0.05	200.0%	95	0.01	816

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 75.0%, max 98.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 23	Nov 20	67.1%	33.8%	98.4%	6	19
$230.00	Oct 23	Nov 27	60.4%	30.7%	96.7%	334	589
$240.00	Oct 23	Nov 27	60.4%	32.6%	85.5%	52	734
$237.50	Oct 23	Nov 20	60.6%	33.6%	80.4%	5	292
$235.00	Oct 23	Nov 20	60.8%	33.9%	79.2%	132	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 23	Nov 20	67.1%	33.8%	98.4%	5	131
$230.00	Oct 23	Nov 20	60.4%	31.7%	90.7%	31	113
$225.00	Oct 23	Nov 27	51.8%	31.9%	62.4%	184	559
$227.50	Oct 23	Nov 20	53.3%	34.0%	56.9%	101	111
$232.50	Oct 23	Nov 6	54.0%	36.3%	48.8%	6	36

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 1.00, avg 6.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$225.00	Oct 30	$1.25	$1.25	$1.25	74%	1.00	$223.75
$250.00	$265.00	Oct 30	$0.25	$14.75	$0.25	10%	59.00	$250.25
$227.50	$230.00	Nov 20	$0.90	$1.60	$0.90	58%	1.78	$228.40
$232.50	$235.00	Oct 23	$0.46	$2.04	$0.46	42%	4.43	$232.96
$220.00	$225.00	Nov 13	$3.05	$1.95	$3.05	73%	0.64	$223.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$225.00	Nov 6	$0.40	$2.10	$0.40	40%	5.25	$227.10
$220.00	$215.00	Nov 6	$0.48	$4.52	$0.48	24%	9.42	$219.52
$232.50	$230.00	Oct 23	$0.80	$1.70	$0.80	58%	2.13	$231.70
$230.00	$227.50	Nov 20	$0.60	$1.90	$0.60	46%	3.17	$229.40
$205.00	$190.00	Nov 13	$0.22	$14.78	$0.22	8%	67.18	$204.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.59, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$245.00	Nov 6	$3.70	$3.70	$6.30	57%	0.59	$238.70
$240.00	$250.00	Nov 27	$3.02	$3.02	$6.98	63%	0.43	$243.02
$240.00	$245.00	Oct 30	$1.25	$1.25	$3.75	73%	0.33	$241.25
$260.00	$265.00	Nov 27	$0.78	$0.78	$4.22	86%	0.18	$260.78
$240.00	$242.50	Oct 23	$0.65	$0.65	$1.85	80%	0.35	$240.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Oct 23	$1.18	$1.18	$1.32	75%	0.89	$221.32
$187.50	$185.00	Oct 23	$0.75	$0.75	$1.75	94%	0.43	$186.75
$225.00	$220.00	Nov 6	$2.12	$2.12	$2.88	64%	0.74	$222.88
$210.00	$200.00	Nov 27	$1.68	$1.68	$8.32	81%	0.20	$208.32
$227.50	$225.00	Nov 20	$1.55	$1.55	$0.95	58%	1.63	$225.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.65, cheapest $0.90)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 23	Oct 30	$1.90	60.4%	38.4%
$235.00	Oct 23	Oct 30	$1.58	60.8%	39.0%
$232.50	Oct 23	Oct 30	$2.27	54.0%	39.8%
$227.50	Oct 23	Oct 30	$1.70	53.3%	39.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 23	Oct 30	$0.90	60.4%	38.4%
$232.50	Oct 23	Nov 6	$2.45	54.0%	36.3%
$227.50	Oct 23	Oct 30	$1.52	53.3%	39.3%
$235.00	Oct 30	Nov 6	$0.85	39.0%	35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 3.41% of stock, avg 6.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$232.50	Oct 23	$2.88	$5.00	$7.88	$224.62	$240.38	3.41%
$227.50	Oct 23	$6.10	$2.58	$8.68	$218.82	$236.18	3.76%
$230.00	Oct 23	$4.50	$4.20	$8.70	$221.30	$238.70	3.77%
$225.00	Oct 23	$7.55	$1.63	$9.18	$215.82	$234.18	3.98%
$237.50	Oct 23	$1.70	$8.20	$9.90	$227.60	$247.40	4.29%
$230.00	Oct 30	$6.40	$5.10	$11.50	$218.50	$241.50	4.98%
$222.50	Oct 23	$9.90	$1.83	$11.73	$210.77	$234.23	5.08%
$227.50	Oct 30	$7.80	$4.10	$11.90	$215.60	$239.40	5.15%
$235.00	Oct 30	$4.00	$8.00	$12.00	$223.00	$247.00	5.20%
$220.00	Oct 23	$11.80	$0.65	$12.45	$207.55	$232.45	5.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.50% of stock, avg 3.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$242.50	$220.00	Oct 23	$0.50	$0.65	$1.15	$218.85	$243.65
$260.00	$205.00	Nov 13	$0.68	$0.75	$1.43	$203.57	$261.43
$240.00	$220.00	Oct 23	$1.15	$0.65	$1.80	$218.20	$241.80
$265.00	$200.00	Nov 27	$0.80	$1.15	$1.95	$198.05	$266.95
$242.50	$225.00	Oct 23	$0.50	$1.63	$2.13	$222.87	$244.63
$242.50	$222.50	Oct 23	$0.50	$1.83	$2.33	$220.17	$244.83
$237.50	$220.00	Oct 23	$1.70	$0.65	$2.35	$217.65	$239.85
$247.50	$220.00	Oct 30	$0.75	$1.75	$2.50	$217.50	$250.00
$260.00	$200.00	Nov 27	$1.58	$1.15	$2.73	$197.27	$262.73
$245.00	$220.00	Oct 30	$1.00	$1.75	$2.75	$217.25	$247.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 0.76, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/188	262/265	Oct 23	$1.08	$1.42	89%	0.76	$186.42	$263.58
220/222	262/265	Oct 23	$1.51	$0.99	70%	1.53	$220.99	$264.01
185/188	240/242	Oct 23	$1.40	$1.10	74%	1.27	$186.10	$241.40
185/188	252/255	Oct 23	$1.02	$1.48	88%	0.69	$186.48	$253.52
220/222	240/242	Oct 23	$1.83	$0.67	56%	2.73	$220.67	$241.83
220/222	252/255	Oct 23	$1.45	$1.05	70%	1.38	$221.05	$253.95
185/188	248/250	Oct 23	$0.87	$1.63	89%	0.53	$186.63	$248.37
185/188	245/248	Oct 23	$0.93	$1.57	85%	0.59	$186.57	$245.93
220/222	248/250	Oct 23	$1.30	$1.20	70%	1.08	$221.20	$248.80
220/222	245/248	Oct 23	$1.36	$1.14	67%	1.19	$221.14	$246.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 17.18, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 20	$0.55	$9.45	22%	17.18
$220.00	$225.00	$230.00	Nov 13	$0.10	$4.90	19%	49.00
$230.00	$240.00	$250.00	Nov 27	$1.43	$8.57	31%	5.99
$220.00	$225.00	$230.00	Nov 27	$0.20	$4.80	17%	24.00
$210.00	$215.00	$220.00	Oct 30	$0.10	$4.90	13%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$215.00	$225.00	Nov 13	$1.35	$8.65	28%	6.41
$195.00	$200.00	$205.00	Nov 20	$0.11	$4.89	6%	44.45
$227.50	$230.00	$232.50	Nov 6	$0.10	$2.40	11%	24.00
$225.00	$227.50	$230.00	Oct 30	$0.13	$2.37	13%	18.23
$190.00	$195.00	$200.00	Nov 20	$0.09	$4.91	5%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-3.25, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$225.00	1:2	Nov 6	-$3.25	$6.75
$230.00	$240.00	1:2	Nov 27	-$1.25	$8.75
$235.00	$240.00	1:2	Oct 30	-$0.50	$4.50
$250.00	$260.00	1:2	Nov 27	-$0.48	$9.52
$250.00	$265.00	1:2	Oct 30	-$0.13	$14.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$237.50	$232.50	1:2	Oct 23	-$1.80	$3.20
$275.00	$260.00	1:2	Oct 23	-$13.95	$1.05
$225.00	$220.00	1:2	Nov 6	-$0.51	$4.49
$235.00	$230.00	1:2	Oct 30	-$2.20	$2.80
$205.00	$190.00	1:2	Nov 13	-$0.31	$14.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 3.51%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$232.50	Nov 20	$8.10	0.49	0.7%	3.51%	4.20%	3	189
$235.00	Nov 20	$7.00	0.45	1.8%	3.03%	4.80%	37	1
$237.50	Nov 20	$5.90	0.41	2.9%	2.56%	5.41%	1	201
$240.00	Nov 20	$4.90	0.37	3.9%	2.12%	6.06%	11	833
$240.00	Nov 27	$4.60	0.37	3.9%	1.99%	5.93%	10	142
$235.00	Nov 13	$6.00	0.44	1.8%	2.60%	4.37%	1	1
$245.00	Nov 20	$3.10	0.28	6.1%	1.34%	7.44%	12	13
$247.50	Nov 20	$2.55	0.25	7.2%	1.10%	8.29%	3	5
$250.00	Nov 20	$2.40	0.22	8.3%	1.04%	9.31%	57	871
$235.00	Nov 6	$4.80	0.43	1.8%	2.08%	3.85%	--	34

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 3,462

Total Puts 4,805

Put/Call Ratio 1.39

Net Difference -1,343

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 35,489

Total Puts 32,852

Average Put/Call Ratio 1.11

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