DHR - Options Database

DHR

DANAHER CORP

$199.05 -0.55%

$198.60 (-0.23%)🌙

as of 07/14 06:48 PM

(7/13 18:23) ◀

Tuesday, July 14, 2026 (6:48pm)

▶ (7/15 18:31)

◀ 7/14 18:48 ▶

Option Volume

Detail

ℹ

Current (07/14) 4,877

Calls: 4,436 (91%)

Puts: 441 (9%)

Prior (07/13) 1,290

Calls: 674 (52%)

Puts: 616 (48%)

Current vs Prior +278.06%

Calls: +558.16% (Calls)

Puts: -28.41% (Puts)

Prior 7-Day Total 21,089

Calls: 14,883 (71%)

Puts: 6,206 (29%)

Prior 7-Day Average 3,012

Calls: 2,126 (71%)

Puts: 886 (29%)

Current vs Prior 7-Day Avg +61.88%

Calls: +108.64%

Puts: -50.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $1.36M

Calls: $1.13M (83%)

Puts: $231.0K (17%)

Prior (07/13) $791.7K

Calls: $554.2K (70%)

Puts: $237.5K (30%)

Current vs Prior +71.85%

Calls: +103.78%

Puts: -2.70%

Prior 7-Day Total $9.73M

Calls: $6.92M (71%)

Puts: $2.81M (29%)

Prior 7-Day Average $1.39M

Calls: $988.7K (71%)

Puts: $401.6K (29%)

Current vs Prior 7-Day Avg -2.14%

Calls: +14.23%

Puts: -42.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.10

Prior (07/13) 0.91

Current vs Prior -89.12%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -83.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 32,729

Calls: 26,113 (80%)

Puts: 6,616 (20%)

Prior (07/13) 30,284

Calls: 24,511 (81%)

Puts: 5,773 (19%)

Current vs Prior +8.07%

Prior 7-Day Total 221,677

Calls: 179,967 (81%)

Puts: 41,710 (19%)

Prior 7-Day Average 31,668

Calls: 25,709 (81%)

Puts: 5,958 (19%)

Current vs Prior 7-Day Avg +3.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.26% | 6.86%3.26% | 10.75%

Prior 3.60% | 7.14%3.60% | 12.19%

Current vs Prior -9.50% | -4.01%-9.50% | -11.81%

Prior 7-Day Avg 3.37% | 5.70%4.50% | 11.44%

Current vs 7-Day Avg -3.54% | +20.24%-27.58% | -6.05%

Prior 7-Day Eod 3.60% | 7.14%3.60% | 12.19%

Current vs 7-Day Eod -9.50% | -4.01%-9.50% | -11.81%

Sentiment BULLISHBULLISH

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 83% of dollar volume in calls ($1.13M) vs puts ($231.0K). Elevated premium activity with dollar volume up 72% vs prior. Unusually high activity with volume up 278% vs prior - elevated interest. Extreme bullish P/C ratio of 0.10 - heavy call buying (4,436 calls vs 441 puts).

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 13 of results (avg 6.5%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	9.10	9.30	$9.20	2.2%	11	0.51	5.5K
$195.00	Aug 21	11.70	12.30	$12.00	5.0%	9	0.59	254
$195.00	Aug 7	10.20	10.80	$10.50	5.7%	6	0.60	11
$200.00	Jul 31	6.60	7.20	$6.90	8.7%	85	0.50	19
$175.00	Aug 21	26.20	28.60	$27.40	8.8%	3	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	6.80	7.10	$6.95	4.3%	8	0.41	81
$185.00	Aug 21	3.40	3.60	$3.50	5.7%	11	0.24	262
$200.00	Aug 7	7.90	8.40	$8.15	6.1%	69	0.50	1
$200.00	Aug 21	9.10	9.70	$9.40	6.4%	40	0.49	114
$180.00	Aug 21	2.25	2.40	$2.33	6.4%	17	0.18	280

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.79, cheapest $0.60)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	0.55	0.65	$0.60	16.7%	10	0.06	314
$170.00	Aug 21	0.90	1.05	$0.98	15.3%	6	0.09	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.75, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	18.00	20.90	$19.45	14.9%	4	0.95	1.2K
$190.00	Jul 17	8.10	11.30	$9.70	33.0%	18	0.92	866
$170.00	Jul 31	28.30	31.90	$30.10	12.0%	1	0.90	--
$170.00	Aug 28	29.50	33.30	$31.40	12.1%	2	0.89	--
$175.00	Aug 21	26.20	28.60	$27.40	8.8%	3	0.87	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	21.20	24.60	$22.90	14.8%	2	0.79	--
$210.00	Jul 31	12.40	15.20	$13.80	20.3%	2	0.71	--
$202.50	Jul 24	6.50	9.80	$8.15	40.5%	2	0.57	--

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 4.0K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Jul 17	1.00	1.80	$1.40	57.1%	1.6K	0.33	36
$210.00	Jul 17	0.00	0.35	$0.18	194.4%	1.6K	0.06	336
$200.00	Jul 17	2.05	2.85	$2.45	32.7%	265	0.48	3.0K
$200.00	Jul 31	6.60	7.20	$6.90	8.7%	85	0.50	19
$220.00	Aug 21	2.55	2.90	$2.72	12.9%	22	0.21	510

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 7	7.90	8.40	$8.15	6.1%	69	0.50	1
$175.00	Aug 21	1.40	1.65	$1.53	16.3%	47	0.12	136
$200.00	Aug 21	9.10	9.70	$9.40	6.4%	40	0.49	114
$192.50	Jul 17	0.35	2.30	$1.33	146.6%	23	0.23	233
$190.00	Jul 24	2.20	2.80	$2.50	24.0%	17	0.26	621

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 47.6%, max 157.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 21	73.0%	35.9%	103.2%	7	1.7K
$170.00	Jul 31	Aug 28	60.7%	37.0%	63.9%	3	--
$215.00	Jul 24	Aug 7	51.2%	38.5%	33.1%	11	1
$220.00	Jul 17	Aug 21	45.9%	36.6%	25.1%	23	4.1K
$205.00	Jul 24	Aug 14	47.5%	40.4%	17.6%	12	93

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 17	Aug 21	94.1%	36.5%	157.6%	48	136
$170.00	Jul 24	Aug 21	78.3%	37.3%	110.2%	7	--
$180.00	Jul 17	Aug 21	73.0%	35.9%	103.2%	21	587
$185.00	Jul 24	Aug 28	47.7%	35.4%	34.8%	14	17
$192.50	Jul 17	Jul 24	55.4%	47.7%	16.1%	29	238

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 74.00, avg 6.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$212.50	$220.00	Jul 17	$0.10	$7.40	$0.10	74.00	$212.60
$207.50	$210.00	Jul 17	$0.15	$2.35	$0.15	15.67	$207.65
$215.00	$222.50	Jul 31	$0.60	$6.90	$0.60	11.50	$215.60
$220.00	$225.00	Aug 7	$0.63	$4.37	$0.63	6.94	$220.63
$220.00	$230.00	Aug 21	$1.47	$8.53	$1.47	5.80	$221.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$160.00	Aug 21	$0.17	$4.83	$0.17	28.41	$164.83
$190.00	$187.50	Jul 17	$0.18	$2.32	$0.18	12.89	$189.82
$170.00	$165.00	Aug 21	$0.38	$4.62	$0.38	12.16	$169.62
$190.00	$187.50	Jul 24	$0.20	$2.30	$0.20	11.50	$189.80
$185.00	$180.00	Jul 24	$0.47	$4.53	$0.47	9.64	$184.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 39.00, avg 1.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$190.00	Jul 17	$9.75	$9.75	$0.25	39.00	$189.75
$175.00	$180.00	Aug 21	$4.55	$4.55	$0.45	10.11	$179.55
$185.00	$190.00	Aug 21	$4.30	$4.30	$0.70	6.14	$189.30
$180.00	$185.00	Aug 21	$4.25	$4.25	$0.75	5.67	$184.25
$170.00	$200.00	Jul 31	$23.20	$23.20	$6.80	3.41	$193.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$200.00	Aug 21	$13.50	$13.50	$6.50	2.08	$206.50
$210.00	$197.50	Jul 31	$7.65	$7.65	$4.85	1.58	$202.35
$200.00	$195.00	Aug 21	$2.45	$2.45	$2.55	0.96	$197.55
$202.50	$192.50	Jul 24	$4.80	$4.80	$5.20	0.92	$197.70
$192.50	$190.00	Jul 17	$1.05	$1.05	$1.45	0.72	$191.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.51, cheapest $0.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Jul 24	Jul 31	$0.18	51.2%	41.0%
$220.00	Jul 17	Jul 24	$0.60	45.9%	44.5%
$170.00	Jul 31	Aug 28	$1.30	60.7%	37.0%
$210.00	Jul 17	Jul 24	$2.57	36.7%	50.7%
$205.00	Jul 24	Aug 14	$2.75	47.5%	40.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 17	Jul 24	$0.63	73.0%	51.8%
$175.00	Jul 17	Aug 21	$1.13	94.1%	36.5%
$200.00	Aug 7	Aug 21	$1.25	40.3%	37.7%
$192.50	Jul 17	Jul 24	$2.02	55.4%	47.7%
$185.00	Jul 24	Aug 21	$2.10	47.7%	35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.53% of stock, avg 9.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 17	$6.05	$0.98	$7.03	$187.97	$202.03	3.53%
$190.00	Jul 17	$9.70	$0.28	$9.98	$180.02	$199.98	5.01%
$200.00	Aug 21	$9.20	$9.40	$18.60	$181.40	$218.60	9.34%
$195.00	Aug 21	$12.00	$6.95	$18.95	$176.05	$213.95	9.52%
$190.00	Aug 21	$14.30	$5.10	$19.40	$170.60	$209.40	9.75%
$180.00	Jul 17	$19.45	$0.30	$19.75	$160.25	$199.75	9.92%
$185.00	Aug 21	$18.60	$3.50	$22.10	$162.90	$207.10	11.10%
$180.00	Aug 21	$22.85	$2.33	$25.18	$154.82	$205.18	12.65%
$220.00	Aug 21	$2.72	$22.90	$25.62	$194.38	$245.62	12.87%
$175.00	Aug 21	$27.40	$1.53	$28.93	$146.07	$203.93	14.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 74 found (cheapest 0.23% of stock, avg 2.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$190.00	Jul 17	$0.18	$0.28	$0.46	$189.54	$210.46
$210.00	$175.00	Jul 17	$0.18	$0.40	$0.58	$174.42	$210.58
$207.50	$190.00	Jul 17	$0.33	$0.28	$0.61	$189.39	$208.11
$207.50	$175.00	Jul 17	$0.33	$0.40	$0.73	$174.27	$208.23
$210.00	$195.00	Jul 17	$0.18	$0.98	$1.16	$193.84	$211.16
$207.50	$195.00	Jul 17	$0.33	$0.98	$1.31	$193.69	$208.81
$210.00	$192.50	Jul 17	$0.18	$1.33	$1.51	$190.99	$211.51
$220.00	$180.00	Jul 24	$0.63	$0.93	$1.56	$178.44	$221.56
$207.50	$192.50	Jul 17	$0.33	$1.33	$1.66	$190.84	$209.16
$202.50	$190.00	Jul 17	$1.40	$0.28	$1.68	$188.32	$204.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 32.33, avg credit $3.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	185/190	Aug 21	$4.85	$0.15	32.33	$170.15	$189.85
170/175	180/185	Aug 21	$4.80	$0.20	24.00	$170.20	$184.80
160/165	175/180	Aug 21	$4.72	$0.28	16.86	$160.28	$179.72
165/170	185/190	Aug 21	$4.68	$0.32	14.63	$165.32	$189.68
190/192	195/200	Jul 17	$4.65	$0.35	13.29	$187.85	$199.65
165/170	180/185	Aug 21	$4.63	$0.37	12.51	$165.37	$184.63
160/165	185/190	Aug 21	$4.47	$0.53	8.43	$160.53	$189.47
160/165	180/185	Aug 21	$4.42	$0.58	7.62	$160.58	$184.42
185/190	195/200	Aug 21	$4.40	$0.60	7.33	$185.60	$199.40
190/192	200/202	Jul 17	$2.10	$0.40	5.25	$190.40	$202.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Jul 24	$0.10	$4.90	49.00
$207.50	$210.00	$212.50	Jul 17	$0.10	$2.40	24.00
$175.00	$180.00	$185.00	Aug 21	$0.30	$4.70	15.67
$215.00	$220.00	$225.00	Aug 7	$0.34	$4.66	13.71
$210.00	$215.00	$220.00	Aug 7	$0.38	$4.62	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 21	$0.17	$4.83	28.41
$160.00	$165.00	$170.00	Aug 21	$0.21	$4.79	22.81
$170.00	$175.00	$180.00	Aug 21	$0.25	$4.75	19.00
$185.00	$190.00	$195.00	Aug 21	$0.25	$4.75	19.00
$175.00	$180.00	$185.00	Aug 21	$0.37	$4.63	12.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.09, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$220.00	1:2	Aug 21	-$0.09	$9.91
$200.00	$210.00	1:2	Aug 21	-$1.50	$8.50
$215.00	$222.50	1:2	Jul 31	-$0.73	$6.77
$220.00	$225.00	1:2	Aug 7	-$0.32	$4.68
$215.00	$220.00	1:2	Aug 7	-$0.61	$4.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$170.00	1:2	Jul 24	-$1.57	$8.43
$187.50	$180.00	1:2	Jul 17	-$0.50	$7.00
$170.00	$165.00	1:2	Aug 21	-$0.22	$4.78
$165.00	$160.00	1:2	Aug 21	-$0.26	$4.74
$175.00	$170.00	1:2	Aug 21	-$0.43	$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 4.57%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 21	$9.10	0.51	0.5%	4.57%	5.05%	11	5.5K
$200.00	Aug 14	$7.20	0.50	0.5%	3.62%	4.09%	2	--
$200.00	Jul 31	$6.60	0.50	0.5%	3.32%	3.79%	85	19
$210.00	Aug 21	$5.10	0.35	5.5%	2.56%	8.06%	14	375
$205.00	Aug 14	$4.90	0.42	3.0%	2.46%	5.45%	1	--
$200.00	Jul 24	$3.90	0.50	0.5%	1.96%	2.44%	3	509
$205.00	Jul 24	$3.60	0.37	3.0%	1.81%	4.80%	11	93
$210.00	Aug 7	$3.60	0.32	5.5%	1.81%	7.31%	1	29
$220.00	Aug 21	$2.55	0.21	10.5%	1.28%	11.81%	22	510
$215.00	Aug 7	$2.25	0.23	8.0%	1.13%	9.14%	5	1

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 4,436

Total Puts 441

Put/Call Ratio 0.10

Net Difference 3,995

Prior's Put/Call Breakdown

Total Calls 674

Total Puts 616

Put/Call Ratio 0.91

Net Difference 58

Prior 7-Day Put/Call Summary

Total Calls 14,883

Total Puts 6,206

Average Put/Call Ratio 0.59

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