Tour v528
DHR
DANAHER CORP
$224.49 +0.32%
(9/24 18:25) ◀
|
Friday, September 25, 2026 (6:20pm)
January 2026
|
▶ (9/28 03:04)
◀ 9/25 18:20 ▶

Option Volume

Detail
ℹ
Current (09/25) 4,144
Calls: 2,404 (58%)
Puts: 1,740 (42%)
Prior (09/24) 4,694
Calls: 3,863 (82%)
Puts: 831 (18%)
Current vs Prior -11.72%
Calls: -37.77% (Calls)
Puts: +109.39% (Puts)
Prior 7-Day Total 30,178
Calls: 22,557 (75%)
Puts: 7,621 (25%)
Prior 7-Day Average 4,311
Calls: 3,222 (75%)
Puts: 1,088 (25%)
Current vs Prior 7-Day Avg -3.88%
Calls: -25.40%
Puts: +59.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $1.63M
Calls: $994.8K (61%)
Puts: $633.1K (39%)
Prior (09/24) $3.18M
Calls: $2.84M (89%)
Puts: $338.2K (11%)
Current vs Prior -48.81%
Calls: -64.99%
Puts: +87.18%
Prior 7-Day Total $17.51M
Calls: $13.25M (76%)
Puts: $4.26M (24%)
Prior 7-Day Average $2.50M
Calls: $1.89M (76%)
Puts: $608.2K (24%)
Current vs Prior 7-Day Avg -34.92%
Calls: -47.46%
Puts: +4.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.72
Prior (09/24) 0.22
Current vs Prior +236.46%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +55.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/25) 30,686
Calls: 26,381 (86%)
Puts: 4,305 (14%)
Prior (09/24) 29,930
Calls: 25,162 (84%)
Puts: 4,768 (16%)
Current vs Prior +2.53%
Prior 7-Day Total 207,216
Calls: 157,751 (76%)
Puts: 49,465 (24%)
Prior 7-Day Average 29,602
Calls: 22,535 (76%)
Puts: 7,066 (24%)
Current vs Prior 7-Day Avg +3.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 1.51% | 3.96%6.33% | 13.41%
Prior 2.56% | 4.38%6.26% | 13.65%
Current vs Prior +55.10% | +19.00%+1.10% | -1.79%
Prior 7-Day Avg 3.15% | 4.77%3.85% | 10.69%
Current vs 7-Day Avg +25.85% | +9.34%+64.20% | +25.46%
Prior 7-Day Eod 2.56% | 4.38%6.26% | 13.65%
Current vs 7-Day Eod +55.10% | +19.00%+1.10% | -1.79%
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

Moderately bullish flow with 61% call dollar volume ($994.8K). P/C ratio rising 236% - increased hedging/bearish positioning. Call-heavy open interest (26,381 calls vs 4,305 puts) suggests bullish positioning.

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 2 of results (avg 9.6%, best 9.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 1637.8041.60$39.709.6%11.0062
$222.50Oct 95.906.50$6.209.7%20.5611
PUTS (0)
No puts meet the criteria

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. 27 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 1637.8041.60$39.709.6%11.0062
$205.00Oct 217.8020.30$19.0513.1%10.9615
$215.00Sep 258.4010.60$9.5023.2%670.93614
$210.00Oct 212.8016.00$14.4022.2%10.9235
$212.50Oct 211.1014.40$12.7525.9%60.9020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 616.0018.90$17.4516.6%10.63--
$230.00Oct 167.9011.60$9.7537.9%280.63107
$230.00Oct 2311.5012.90$12.2011.5%280.57100
$230.00Nov 612.6015.30$13.9519.4%40.56--
$225.00Oct 23.804.20$4.0010.0%40.52--

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 3.5K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 20.050.95$0.50180.0%1.1K0.105
$225.00Oct 22.953.90$3.4327.7%3140.48266
$230.00Oct 162.905.00$3.9553.2%1260.371.4K
$222.50Sep 250.603.60$2.10142.9%1070.86134
$215.00Sep 258.4010.60$9.5023.2%670.93614
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Oct 20.351.40$0.88119.3%1.1K0.16178
$210.00Oct 161.451.80$1.6321.5%900.18398
$230.00Oct 167.9011.60$9.7537.9%280.63107
$230.00Oct 2311.5012.90$12.2011.5%280.57100
$220.00Oct 21.502.20$1.8537.8%170.3120

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1373.2%, max 2197.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$212.50Sep 25Oct 2739.2%32.2%2197.8%1020
$220.00Sep 25Oct 16413.1%30.1%1274.0%46399
$230.00Sep 25Oct 30457.0%38.2%1096.3%477
$225.00Sep 25Nov 676.6%38.2%100.3%6347
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$212.50Sep 25Oct 2739.2%32.2%2197.8%895

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 0.59, avg 7.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$215.00Oct 16$3.15$1.85$3.1583%0.59$213.15
$235.00$240.00Oct 9$0.12$4.88$0.1221%40.67$235.12
$210.00$212.50Oct 2$1.65$0.85$1.6592%0.52$211.65
$222.50$225.00Oct 16$0.80$1.70$0.8056%2.13$223.30
$215.00$225.00Oct 30$5.60$4.40$5.6066%0.79$220.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$205.00Oct 16$0.38$4.62$0.3818%12.16$209.62
$195.00$185.00Oct 2$0.10$9.90$0.104%99.00$194.90
$200.00$195.00Oct 30$0.43$4.57$0.4314%10.63$199.57
$217.50$215.00Oct 2$0.37$2.13$0.3723%5.76$217.13
$215.00$205.00Oct 9$1.05$8.95$1.0523%8.52$213.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.41, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$225.00$260.00Nov 6$9.40$9.40$25.6049%0.37$234.40
$230.00$240.00Oct 16$2.82$2.82$7.1863%0.39$232.82
$225.00$227.50Oct 16$1.65$1.65$0.8550%1.94$226.65
$240.00$250.00Oct 9$1.05$1.05$8.9583%0.12$241.05
$230.00$232.50Oct 2$0.77$0.77$1.7371%0.45$230.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$200.00Oct 23$5.82$5.82$14.1860%0.41$214.18
$210.00$200.00Oct 30$2.62$2.62$7.3874%0.36$207.38
$212.50$207.50Sep 25$1.05$1.05$3.9584%0.27$211.45
$200.00$195.00Oct 2$0.77$0.77$4.2390%0.18$199.23
$205.00$200.00Oct 16$0.77$0.77$4.2387%0.18$204.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.08, cheapest $3.18)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Sep 25Oct 2$3.1876.6%30.7%
$227.50Oct 2Oct 9$1.5229.6%30.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Oct 2Oct 9$1.4230.1%29.0%
$220.00Oct 2Oct 16$2.6529.4%30.1%
$225.00Oct 2Nov 6$7.2530.7%38.2%
$230.00Oct 16Oct 23$2.4529.7%38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 3.31% of stock, avg 5.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$225.00Oct 2$3.43$4.00$7.43$217.57$232.433.31%
$222.50Oct 2$4.90$2.88$7.78$214.72$230.283.47%
$220.00Oct 2$6.30$1.85$8.15$211.85$228.153.63%
$215.00Sep 25$9.50$0.25$9.75$205.25$224.754.34%
$222.50Oct 9$6.20$4.30$10.50$212.00$233.004.68%
$215.00Oct 2$9.75$0.88$10.63$204.37$225.634.74%
$222.50Oct 16$7.35$5.70$13.05$209.45$235.555.81%
$212.50Sep 25$12.00$1.08$13.08$199.42$225.585.83%
$212.50Oct 2$12.75$0.53$13.28$199.22$225.785.92%
$230.00Oct 16$3.95$9.75$13.70$216.30$243.706.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 87 found (cheapest 0.22% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$215.00Sep 25$0.25$0.25$0.50$214.50$225.50
$237.50$212.50Oct 2$0.80$0.53$1.33$211.17$238.83
$225.00$212.50Sep 25$0.25$1.08$1.33$211.17$226.33
$230.00$215.00Sep 25$1.08$0.25$1.33$213.67$231.33
$232.50$212.50Oct 2$0.98$0.53$1.51$210.99$234.01
$237.50$215.00Oct 2$0.80$0.88$1.68$213.32$239.18
$232.50$215.00Oct 2$0.98$0.88$1.86$213.14$234.36
$237.50$217.50Oct 2$0.80$1.25$2.05$215.45$239.55
$242.50$205.00Oct 16$1.02$1.25$2.27$202.73$244.77
$232.50$217.50Oct 2$0.98$1.25$2.23$215.27$234.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 0.81, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
212/215230/232Oct 2$1.12$1.3855%0.81$213.88$231.12
212/215238/240Oct 2$0.65$1.8570%0.35$214.35$238.15
212/215232/235Oct 2$0.78$1.7264%0.45$214.22$233.28
218/220230/232Oct 2$1.37$1.1340%1.21$218.63$231.37
195/200238/240Oct 2$1.07$3.9376%0.27$198.93$238.57
215/218230/232Oct 2$1.14$1.3648%0.84$216.36$231.14
218/220238/240Oct 2$0.90$1.6055%0.56$219.10$238.40
218/220232/235Oct 2$1.03$1.4750%0.70$218.97$233.53
215/218238/240Oct 2$0.67$1.8364%0.37$216.83$238.17
215/218232/235Oct 2$0.80$1.7058%0.47$216.70$233.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 26.78, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Oct 23$0.35$4.6515%13.29
$222.50$225.00$227.50Oct 9$0.20$2.3015%11.50
$225.00$227.50$230.00Oct 9$0.20$2.3014%11.50
$222.50$225.00$227.50Oct 2$0.32$2.1822%6.81
$230.00$232.50$235.00Oct 2$0.34$2.1616%6.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$222.50$225.00Oct 2$0.09$2.4121%26.78
$210.00$215.00$220.00Oct 16$0.57$4.4320%7.77
$215.00$217.50$220.00Oct 2$0.23$2.2715%9.87
$180.00$200.00$220.00Oct 23$4.77$15.2338%3.19
$195.00$197.50$200.00Oct 16$0.17$2.332%13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-2.20, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Oct 23-$0.06$9.94
$215.00$225.001:2Oct 30-$4.75$5.25
$215.00$220.001:2Oct 2-$2.85$2.15
$230.00$235.001:2Oct 9-$0.20$4.80
$242.50$250.001:2Oct 16-$0.04$7.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Oct 23-$2.20$7.80
$230.00$222.501:2Oct 16-$1.65$5.85
$215.00$210.001:2Oct 16-$0.48$4.52
$220.00$215.001:2Oct 16-$1.06$3.94
$195.00$185.001:2Oct 2-$0.13$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 4.10%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Nov 6$9.200.510.2%4.10%4.33%5--
$230.00Oct 23$6.700.432.5%2.98%5.44%125
$225.00Oct 30$8.600.510.2%3.83%4.06%521
$230.00Oct 30$6.400.442.5%2.85%5.31%2--
$235.00Oct 23$5.000.354.7%2.23%6.91%5525
$235.00Oct 30$4.600.374.7%2.05%6.73%138
$240.00Oct 23$2.500.286.9%1.11%8.02%2211
$225.00Oct 16$6.000.500.2%2.67%2.90%26175
$227.50Oct 16$4.200.431.3%1.87%3.21%3159
$250.00Oct 23$0.650.1711.4%0.29%11.65%113

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 2,404
Total Puts 1,740
Put/Call Ratio 0.72
Net Difference 664

Prior's Put/Call Breakdown

Total Calls 3,863
Total Puts 831
Put/Call Ratio 0.22
Net Difference 3,032

Prior 7-Day Put/Call Summary

Total Calls 22,557
Total Puts 7,621
Average Put/Call Ratio 0.47
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