DHR - Options Database

DHR

DANAHER CORP

$199.05 +1.57%

$199.44 (+0.20%)🌙

as of 07/10 06:22 PM

(7/9 18:22) ◀

Friday, July 10, 2026 (6:22pm)

▶ (7/13 18:23)

◀ 7/10 18:22 ▶

Option Volume

Detail

ℹ

Current (07/10) 3,633

Calls: 2,790 (77%)

Puts: 843 (23%)

Prior (07/09) 2,567

Calls: 1,642 (64%)

Puts: 925 (36%)

Current vs Prior +41.53%

Calls: +69.91% (Calls)

Puts: -8.86% (Puts)

Prior 7-Day Total 21,334

Calls: 14,638 (69%)

Puts: 6,696 (31%)

Prior 7-Day Average 3,047

Calls: 2,091 (69%)

Puts: 956 (31%)

Current vs Prior 7-Day Avg +19.20%

Calls: +33.42%

Puts: -11.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $1.74M

Calls: $1.47M (85%)

Puts: $261.3K (15%)

Prior (07/09) $1.13M

Calls: $786.4K (69%)

Puts: $347.2K (31%)

Current vs Prior +53.09%

Calls: +87.46%

Puts: -24.75%

Prior 7-Day Total $9.56M

Calls: $6.59M (69%)

Puts: $2.97M (31%)

Prior 7-Day Average $1.37M

Calls: $940.8K (69%)

Puts: $424.6K (31%)

Current vs Prior 7-Day Avg +27.10%

Calls: +56.69%

Puts: -38.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.30

Prior (07/09) 0.56

Current vs Prior -46.36%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -49.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 31,585

Calls: 24,253 (77%)

Puts: 7,332 (23%)

Prior (07/09) 26,441

Calls: 21,770 (82%)

Puts: 4,671 (18%)

Current vs Prior +19.45%

Prior 7-Day Total 226,617

Calls: 184,004 (81%)

Puts: 42,613 (19%)

Prior 7-Day Average 32,373

Calls: 26,286 (81%)

Puts: 6,087 (19%)

Current vs Prior 7-Day Avg -2.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.63% | 3.64%3.64% | 11.05%

Prior 2.58% | 4.21%4.21% | 11.17%

Current vs Prior +41.35% | +74.84%-13.48% | -1.09%

Prior 7-Day Avg 3.07% | 5.04%4.93% | 11.36%

Current vs 7-Day Avg +18.51% | +45.91%-26.17% | -2.67%

Prior 7-Day Eod 2.58% | 4.21%-- | --

Current vs 7-Day Eod +41.35% | +74.84%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.27% | 15.00%

Calls: 12.66% | 7.27%

Puts: 21.89% | 22.73%

Prior 17.27% | 15.00%

Calls: 12.66% | 7.27%

Puts: 21.89% | 22.73%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 17.27% | 15.00%

Calls: 12.66% | 7.27%

Puts: 21.89% | 22.73%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.47M) vs puts ($261.3K). Elevated premium activity with dollar volume up 53% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (2,790 calls vs 843 puts). P/C ratio dropping 46% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 15 of results (avg 7.7%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	12.00	12.60	$12.30	4.9%	2	0.59	--
$200.00	Aug 21	9.40	9.90	$9.65	5.2%	13	0.51	5.5K
$195.00	Aug 7	10.40	11.10	$10.75	6.5%	10	0.60	3
$167.50	Jul 10	30.20	32.60	$31.40	7.6%	2	0.90	--
$200.00	Jul 31	6.90	7.50	$7.20	8.3%	7	0.50	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	9.40	10.00	$9.70	6.2%	1	0.49	23
$205.00	Jul 31	10.30	11.00	$10.65	6.6%	2	0.60	--
$195.00	Aug 21	7.10	7.60	$7.35	6.8%	3	0.41	29
$190.00	Aug 21	5.20	5.60	$5.40	7.4%	2	0.33	123
$195.00	Aug 7	5.80	6.40	$6.10	9.8%	2	0.40	--

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. 29 found (avg delta 0.74, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	27.70	30.80	$29.25	10.6%	1	0.98	105
$180.00	Jul 17	17.90	20.50	$19.20	13.5%	1	0.94	--
$185.00	Jul 17	12.90	15.80	$14.35	20.2%	82	0.91	670
$187.50	Jul 17	10.50	13.40	$11.95	24.3%	10	0.91	--
$165.00	Jul 10	32.60	35.70	$34.15	9.1%	2	0.91	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	10.30	11.00	$10.65	6.6%	2	0.60	--
$200.00	Jul 17	2.80	3.90	$3.35	32.8%	21	0.53	11
$200.00	Jul 24	6.70	7.50	$7.10	11.3%	1	0.51	--

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 3.2K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	2.65	3.00	$2.83	12.4%	1.1K	0.47	3.2K
$190.00	Jul 10	7.20	10.50	$8.85	37.3%	275	0.82	404
$210.00	Aug 14	3.90	5.40	$4.65	32.3%	270	0.34	--
$220.00	Aug 21	2.75	3.20	$2.98	15.1%	261	0.23	291
$197.50	Jul 10	0.00	3.30	$1.65	200.0%	108	0.74	767

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	3.50	4.10	$3.80	15.8%	321	0.25	224
$197.50	Jul 17	1.95	2.50	$2.23	24.7%	93	0.40	206
$197.50	Jul 10	0.00	0.80	$0.40	200.0%	30	0.27	59
$187.50	Jul 17	0.30	0.50	$0.40	50.0%	30	0.09	88
$192.50	Jul 17	0.90	1.15	$1.02	24.5%	26	0.21	188

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 877.8%, max 3665.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 10	Aug 21	1402.2%	37.2%	3665.3%	3	63
$185.00	Jul 10	Aug 21	940.7%	35.4%	2556.6%	21	18
$190.00	Jul 10	Aug 21	700.0%	35.2%	1888.1%	276	404
$195.00	Jul 10	Aug 21	439.3%	34.8%	1162.5%	19	111
$205.00	Jul 10	Aug 7	455.5%	37.8%	1104.0%	16	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 10	Aug 21	700.0%	35.2%	1888.1%	7	123
$192.50	Jul 10	Jul 24	573.4%	42.7%	1241.5%	11	62
$195.00	Jul 10	Aug 21	439.3%	34.8%	1162.5%	10	62
$187.50	Jul 10	Jul 24	357.3%	41.9%	751.8%	6	--
$197.50	Jul 10	Jul 24	163.8%	41.1%	299.0%	32	59

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 44.45, avg 4.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$210.00	$212.50	Jul 17	$0.13	$2.37	$0.13	18.23	$210.13
$205.00	$207.50	Jul 17	$0.33	$2.17	$0.33	6.58	$205.33
$207.50	$210.00	Jul 17	$0.37	$2.13	$0.37	5.76	$207.87
$220.00	$230.00	Aug 21	$1.50	$8.50	$1.50	5.67	$221.50
$210.00	$215.00	Jul 24	$0.80	$4.20	$0.80	5.25	$210.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$175.00	Jul 24	$0.22	$9.78	$0.22	44.45	$184.78
$190.00	$187.50	Jul 17	$0.17	$2.33	$0.17	13.71	$189.83
$175.00	$170.00	Aug 21	$0.46	$4.54	$0.46	9.87	$174.54
$170.00	$165.00	Aug 21	$0.49	$4.51	$0.49	9.20	$169.51
$175.00	$170.00	Jul 24	$0.60	$4.40	$0.60	7.33	$174.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 74.00, avg 3.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$167.50	$175.00	Jul 10	$7.40	$7.40	$0.10	74.00	$174.90
$180.00	$185.00	Jul 17	$4.85	$4.85	$0.15	32.33	$184.85
$187.50	$190.00	Jul 17	$2.25	$2.25	$0.25	9.00	$189.75
$185.00	$187.50	Jul 24	$2.15	$2.15	$0.35	6.14	$187.15
$187.50	$190.00	Jul 24	$2.15	$2.15	$0.35	6.14	$189.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$197.50	Jul 24	$1.45	$1.45	$1.05	1.38	$198.55
$200.00	$195.00	Aug 21	$2.35	$2.35	$2.65	0.89	$197.65
$200.00	$197.50	Jul 17	$1.12	$1.12	$1.38	0.81	$198.88
$190.00	$187.50	Jul 10	$1.05	$1.05	$1.45	0.72	$188.95
$205.00	$185.00	Jul 31	$8.25	$8.25	$11.75	0.70	$196.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.40, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 10	Jul 17	$0.25	940.7%	41.1%
$205.00	Jul 10	Jul 17	$0.33	455.5%	28.1%
$215.00	Jul 24	Jul 31	$0.43	44.3%	39.1%
$220.00	Jul 17	Jul 24	$0.68	41.3%	41.6%
$190.00	Jul 10	Jul 17	$0.85	700.0%	31.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Jul 10	Jul 17	$0.37	357.3%	33.9%
$195.00	Jul 10	Jul 17	$0.37	439.3%	29.1%
$175.00	Jul 24	Aug 21	$0.45	58.8%	37.2%
$170.00	Jul 24	Aug 21	$0.59	58.7%	39.4%
$185.00	Jul 17	Jul 24	$1.17	41.1%	42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 1.03% of stock, avg 7.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Jul 10	$1.65	$0.40	$2.05	$195.45	$199.55	1.03%
$195.00	Jul 10	$4.60	$1.08	$5.68	$189.32	$200.68	2.85%
$197.50	Jul 17	$3.90	$2.23	$6.13	$191.37	$203.63	3.08%
$200.00	Jul 17	$2.83	$3.35	$6.18	$193.82	$206.18	3.10%
$195.00	Jul 17	$5.80	$1.45	$7.25	$187.75	$202.25	3.64%
$190.00	Jul 10	$8.85	$1.08	$9.93	$180.07	$199.93	4.99%
$190.00	Jul 17	$9.70	$0.57	$10.27	$179.73	$200.27	5.16%
$187.50	Jul 17	$11.95	$0.40	$12.35	$175.15	$199.85	6.20%
$197.50	Jul 24	$7.55	$5.65	$13.20	$184.30	$210.70	6.63%
$200.00	Jul 24	$6.30	$7.10	$13.40	$186.60	$213.40	6.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 81 found (cheapest 0.27% of stock, avg 2.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$197.50	Jul 10	$0.13	$0.40	$0.53	$196.97	$200.53
$202.50	$197.50	Jul 10	$0.18	$0.40	$0.58	$196.92	$203.08
$210.00	$187.50	Jul 17	$0.38	$0.40	$0.78	$186.72	$210.78
$210.00	$190.00	Jul 17	$0.38	$0.57	$0.95	$189.05	$210.95
$205.00	$197.50	Jul 10	$0.75	$0.40	$1.15	$196.35	$206.15
$207.50	$187.50	Jul 17	$0.75	$0.40	$1.15	$186.35	$208.65
$200.00	$195.00	Jul 10	$0.13	$1.08	$1.21	$193.79	$201.21
$200.00	$192.50	Jul 10	$0.13	$1.08	$1.21	$191.29	$201.21
$200.00	$190.00	Jul 10	$0.13	$1.08	$1.21	$188.79	$201.21
$202.50	$195.00	Jul 10	$0.18	$1.08	$1.26	$193.74	$203.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 15.67, avg credit $2.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/192	195/198	Jul 17	$2.35	$0.15	15.67	$190.15	$197.35
192/195	200/202	Jul 24	$2.35	$0.15	15.67	$192.65	$202.35
190/192	195/198	Jul 24	$2.32	$0.18	12.89	$190.18	$197.32
190/192	200/202	Jul 24	$2.32	$0.18	12.89	$190.18	$202.32
188/190	195/198	Jul 24	$2.21	$0.29	7.62	$187.79	$197.21
188/190	200/202	Jul 24	$2.21	$0.29	7.62	$187.79	$202.21
192/195	198/200	Jul 24	$2.15	$0.35	6.14	$192.85	$199.65
185/190	195/200	Aug 21	$4.25	$0.75	5.67	$185.75	$199.25
190/192	198/200	Jul 24	$2.12	$0.38	5.58	$190.38	$199.62
175/180	185/190	Aug 21	$4.24	$0.76	5.58	$175.76	$189.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 21.73, cheapest $0.11)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 21	$0.25	$4.75	19.00
$185.00	$187.50	$190.00	Jul 17	$0.15	$2.35	15.67
$195.00	$197.50	$200.00	Jul 24	$0.20	$2.30	11.50
$207.50	$210.00	$212.50	Jul 17	$0.24	$2.26	9.42
$190.00	$195.00	$200.00	Aug 21	$0.50	$4.50	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$187.50	$190.00	$192.50	Jul 24	$0.11	$2.39	21.73
$175.00	$180.00	$185.00	Aug 21	$0.24	$4.76	19.83
$185.00	$190.00	$195.00	Aug 21	$0.35	$4.65	13.29
$170.00	$175.00	$180.00	Aug 21	$0.38	$4.62	12.16
$190.00	$195.00	$200.00	Aug 21	$0.40	$4.60	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.41, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$220.00	1:2	Aug 21	-$0.41	$9.59
$195.00	$205.00	1:2	Aug 7	-$0.85	$9.15
$200.00	$210.00	1:2	Aug 21	-$1.45	$8.55
$212.50	$220.00	1:2	Jul 17	-$0.15	$7.35
$175.00	$185.00	1:2	Jul 10	-$4.20	$5.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$175.00	1:2	Jul 24	-$1.21	$8.79
$175.00	$170.00	1:2	Jul 24	-$0.23	$4.77
$170.00	$165.00	1:2	Aug 21	-$0.44	$4.56
$175.00	$170.00	1:2	Aug 21	-$0.96	$4.04
$180.00	$175.00	1:2	Aug 21	-$1.04	$3.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 4.72%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 21	$9.40	0.51	0.5%	4.72%	5.20%	13	5.5K
$200.00	Jul 31	$6.90	0.50	0.5%	3.47%	3.94%	7	--
$200.00	Jul 24	$5.90	0.49	0.5%	2.96%	3.44%	6	--
$205.00	Aug 7	$5.50	0.41	3.0%	2.76%	5.75%	14	--
$210.00	Aug 21	$5.30	0.36	5.5%	2.66%	8.16%	9	376
$202.50	Jul 24	$4.30	0.43	1.7%	2.16%	3.89%	2	2
$205.00	Jul 24	$3.90	0.38	3.0%	1.96%	4.95%	1	87
$210.00	Aug 14	$3.90	0.34	5.5%	1.96%	7.46%	270	--
$210.00	Aug 7	$3.70	0.32	5.5%	1.86%	7.36%	3	26
$220.00	Aug 21	$2.75	0.23	10.5%	1.38%	11.91%	261	291

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 2,790

Total Puts 843

Put/Call Ratio 0.30

Net Difference 1,947

Prior's Put/Call Breakdown

Total Calls 1,642

Total Puts 925

Put/Call Ratio 0.56

Net Difference 717

Prior 7-Day Put/Call Summary

Total Calls 14,638

Total Puts 6,696

Average Put/Call Ratio 0.60

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