Tour v509
DHR
DANAHER CORP
$199.58 -1.51%
$200.00 (+0.21%)🌙
as of 08/18 06:24 PM
(8/17 18:23) ◀
|
Tuesday, August 18, 2026 (6:24pm)
January 2026
|
▶ (8/19 18:23)
◀ 8/18 18:24 ▶

Option Volume

Detail
ℹ
Current (08/18) 1,840
Calls: 1,066 (58%)
Puts: 774 (42%)
Prior (08/17) 1,686
Calls: 1,017 (60%)
Puts: 669 (40%)
Current vs Prior +9.13%
Calls: +4.82% (Calls)
Puts: +15.70% (Puts)
Prior 7-Day Total 18,065
Calls: 11,406 (63%)
Puts: 6,659 (37%)
Prior 7-Day Average 2,580
Calls: 1,629 (63%)
Puts: 951 (37%)
Current vs Prior 7-Day Avg -28.70%
Calls: -34.58%
Puts: -18.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $1.50M
Calls: $817.2K (54%)
Puts: $686.5K (46%)
Prior (08/17) $948.5K
Calls: $551.9K (58%)
Puts: $396.6K (42%)
Current vs Prior +58.54%
Calls: +48.07%
Puts: +73.10%
Prior 7-Day Total $14.08M
Calls: $11.48M (82%)
Puts: $2.60M (18%)
Prior 7-Day Average $2.01M
Calls: $1.64M (82%)
Puts: $371.4K (18%)
Current vs Prior 7-Day Avg -25.25%
Calls: -50.18%
Puts: +84.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.73
Prior (08/17) 0.66
Current vs Prior +10.38%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -28.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18) 23,280
Calls: 17,748 (76%)
Puts: 5,532 (24%)
Prior (08/17) 35,249
Calls: 25,142 (71%)
Puts: 10,107 (29%)
Current vs Prior -33.96%
Prior 7-Day Total 206,177
Calls: 142,287 (69%)
Puts: 63,890 (31%)
Prior 7-Day Average 29,453
Calls: 20,326 (69%)
Puts: 9,127 (31%)
Current vs Prior 7-Day Avg -20.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.17% | 4.58%3.17% | 8.29%
Prior 2.79% | 4.61%2.79% | 9.52%
Current vs Prior +13.75% | -0.64%+13.75% | -12.94%
Prior 7-Day Avg 3.09% | 4.51%4.06% | 10.03%
Current vs 7-Day Avg +2.71% | +1.73%-21.85% | -17.29%
Prior 7-Day Eod 2.79% | 4.61%2.79% | 9.52%
Current vs 7-Day Eod +13.75% | -0.64%+13.75% | -12.94%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.43% | 10.30%
Calls: 18.67% | 9.90%
Puts: 18.18% | 10.71%
Prior 18.43% | 10.30%
Calls: 18.67% | 9.90%
Puts: 18.18% | 10.71%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.43% | 10.30%
Calls: 18.67% | 9.90%
Puts: 18.18% | 10.71%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 59% vs prior. Call-heavy open interest (17,748 calls vs 5,532 puts) suggests bullish positioning. Declining open interest (down 34%) indicates positions being closed.

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 NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.4%, best 9.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 186.106.70$6.409.4%90.49346

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. 16 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2123.3026.80$25.0514.0%31.00467
$190.00Aug 218.5011.20$9.8527.4%10.97--
$180.00Aug 2118.6021.80$20.2015.8%90.93591
$192.50Aug 217.008.80$7.9022.8%10.87--
$190.00Sep 1812.1014.50$13.3018.0%30.74--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 214.506.80$5.6540.7%10.77--
$210.00Sep 1811.5013.40$12.4515.3%70.71432
$202.50Aug 211.705.70$3.70108.1%110.65329
$202.50Sep 44.306.80$5.5545.0%60.57--
$200.00Aug 211.003.90$2.45118.4%280.53328

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 741, top 148)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.050.45$0.25160.0%1480.08337
$220.00Sep 250.702.25$1.48104.7%400.1610
$202.50Aug 282.554.00$3.2844.2%360.4329
$210.00Sep 182.703.30$3.0020.0%350.292.2K
$205.00Sep 42.653.40$3.0324.8%330.3610
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 182.552.95$2.7514.5%460.26711
$190.00Sep 111.853.70$2.7866.5%300.275
$200.00Aug 211.003.90$2.45118.4%280.53328
$197.50Aug 210.502.00$1.25120.0%110.35286
$202.50Aug 211.705.70$3.70108.1%110.65329

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 25.9%, max 50.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 21Sep 440.0%29.2%36.9%5610
$202.50Aug 21Aug 2841.1%32.4%27.0%43371
$195.00Sep 4Sep 1832.4%28.2%14.9%61.3K
$200.00Aug 21Oct 231.3%27.4%14.4%333.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 21Sep 1842.5%28.2%50.9%14173
$202.50Aug 21Sep 441.1%29.4%39.7%17329
$200.00Aug 21Sep 1831.3%27.1%15.5%37674
$197.50Aug 21Sep 429.5%27.4%7.6%13286

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 6.14, avg 6.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$202.50Aug 21$0.31$2.19$0.3147%7.06$200.31
$195.00$200.00Sep 4$2.40$2.60$2.4066%1.08$197.40
$200.00$210.00Oct 2$3.55$6.45$3.5552%1.82$203.55
$190.00$195.00Sep 18$3.15$1.85$3.1574%0.59$193.15
$210.00$220.00Sep 18$1.47$8.53$1.4729%5.80$211.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$202.50$200.00Sep 4$0.35$2.15$0.3557%6.14$202.15
$202.50$200.00Aug 21$1.25$1.25$1.2565%1.00$201.25
$192.50$190.00Aug 28$0.20$2.30$0.2021%11.50$192.30
$197.50$195.00Aug 28$0.60$1.90$0.6038%3.17$196.90
$210.00$200.00Sep 18$6.05$3.95$6.0571%0.65$203.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.11, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$205.00Sep 4$2.67$2.67$2.3348%1.15$202.67
$220.00$230.00Sep 18$1.10$1.10$8.9084%0.12$221.10
$205.00$207.50Aug 21$0.70$0.70$1.8077%0.39$205.70
$205.00$207.50Aug 28$1.10$1.10$1.4065%0.79$206.10
$215.00$230.00Sep 4$0.97$0.97$14.0384%0.07$215.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$165.00Sep 11$2.40$2.40$22.6073%0.11$187.60
$190.00$182.50Aug 28$0.82$0.82$6.6883%0.12$189.18
$195.00$192.50Aug 28$1.00$1.00$1.5069%0.67$194.00
$195.00$192.50Aug 21$0.82$0.82$1.6873%0.49$194.18
$192.50$190.00Aug 21$0.37$0.37$2.1386%0.17$192.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.05, cheapest $1.85)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Aug 21Aug 28$1.6141.1%32.4%
$195.00Sep 4Sep 18$2.0532.4%28.2%
$200.00Aug 21Sep 4$3.7231.3%30.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Aug 21Sep 4$1.8541.1%29.4%
$200.00Aug 21Aug 28$1.5031.3%31.0%
$197.50Aug 21Aug 28$1.5529.5%30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.22% of stock, avg 5.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$1.98$2.45$4.43$195.57$204.432.22%
$202.50Aug 21$1.67$3.70$5.37$197.13$207.872.69%
$205.00Aug 21$0.93$5.65$6.58$198.42$211.583.30%
$192.50Aug 21$7.90$0.45$8.35$184.15$200.854.18%
$190.00Aug 21$9.85$0.08$9.93$180.07$199.934.98%
$200.00Sep 4$5.70$5.20$10.90$189.10$210.905.46%
$200.00Sep 11$6.10$6.35$12.45$187.55$212.456.24%
$200.00Sep 18$6.80$6.40$13.20$186.80$213.206.61%
$195.00Sep 18$10.15$4.35$14.50$180.50$209.507.27%
$210.00Sep 18$3.00$12.45$15.45$194.55$225.457.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 63 found (cheapest 0.34% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$192.50Aug 21$0.23$0.45$0.68$191.82$208.18
$210.00$192.50Aug 21$0.25$0.45$0.70$191.80$210.70
$230.00$175.00Sep 18$0.43$0.65$1.08$173.92$231.08
$205.00$192.50Aug 21$0.93$0.45$1.38$191.12$206.38
$215.00$190.00Aug 28$0.58$1.00$1.58$188.42$216.58
$207.50$195.00Aug 21$0.23$1.27$1.50$193.50$209.00
$210.00$190.00Aug 28$0.83$1.00$1.83$188.17$211.83
$210.00$195.00Aug 21$0.25$1.27$1.52$193.48$211.52
$215.00$192.50Aug 28$0.58$1.20$1.78$190.72$216.78
$207.50$197.50Aug 21$0.23$1.25$1.48$196.02$208.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.55, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
192/195205/208Aug 21$1.52$0.9850%1.55$193.48$206.52
192/195208/210Aug 28$1.62$0.8844%1.84$193.38$209.12
190/192205/208Aug 21$1.07$1.4364%0.75$191.43$206.07
192/195210/212Aug 21$0.94$1.5665%0.60$194.06$210.94
192/195202/205Aug 21$1.56$0.9438%1.66$193.44$204.06
190/192210/212Aug 21$0.49$2.0179%0.24$192.01$210.49
190/192202/205Aug 21$1.11$1.3952%0.80$191.39$203.61
190/192208/210Aug 28$0.82$1.6854%0.49$191.68$208.32
192/195215/220Aug 28$1.20$3.8058%0.32$193.80$216.20
165/175220/230Sep 18$1.45$8.5576%0.17$173.55$221.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 26.03, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$0.37$9.6323%26.03
$210.00$215.00$220.00Aug 28$0.05$4.9510%99.00
$210.00$212.50$215.00Aug 21$0.14$2.364%16.86
$215.00$217.50$220.00Aug 21$0.14$2.361%16.86
$200.00$210.00$220.00Sep 18$2.33$7.6735%3.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Sep 18$0.45$4.5523%10.11
$165.00$175.00$185.00Sep 18$0.65$9.3514%14.38
$185.00$190.00$195.00Sep 18$0.50$4.5020%9.00
$190.00$192.50$195.00Aug 21$0.45$2.0523%4.56
$187.50$190.00$192.50Aug 21$0.37$2.1311%5.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.35, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Oct 2-$1.35$8.65
$210.00$220.001:2Sep 18-$0.06$9.94
$200.00$205.001:2Sep 4-$0.36$4.64
$202.50$205.001:2Aug 21-$0.19$2.31
$205.00$207.501:2Aug 28-$0.35$2.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Sep 18-$0.35$9.65
$200.00$197.501:2Aug 21-$0.05$2.45
$190.00$185.001:2Sep 18-$0.55$4.45
$195.00$192.501:2Aug 28-$0.20$2.30
$195.00$190.001:2Sep 18-$1.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 3.46%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Oct 2$6.900.520.2%3.46%3.67%1--
$210.00Oct 2$3.400.355.2%1.70%6.92%1--
$200.00Sep 18$6.200.510.2%3.11%3.32%7--
$200.00Sep 11$5.600.500.2%2.81%3.02%21
$210.00Sep 18$2.700.295.2%1.35%6.57%352.2K
$205.00Sep 4$2.650.362.7%1.33%4.04%3310
$200.00Sep 4$4.200.520.2%2.10%2.31%711
$220.00Sep 18$0.800.1610.2%0.40%10.63%121.6K
$220.00Sep 25$0.700.1610.2%0.35%10.58%4010
$202.50Aug 28$2.550.431.5%1.28%2.74%3629

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 1,066
Total Puts 774
Put/Call Ratio 0.73
Net Difference 292

Prior's Put/Call Breakdown

Total Calls 1,017
Total Puts 669
Put/Call Ratio 0.66
Net Difference 348

Prior 7-Day Put/Call Summary

Total Calls 11,406
Total Puts 6,659
Average Put/Call Ratio 1.02
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All