DHR - Options Database

DHR

DANAHER CORP

$203.83 -0.58%

$202.43 (-0.69%)🌙

as of 07/17 06:24 PM

(7/16 18:23) ◀

Friday, July 17, 2026 (6:24pm)

▶

◀ 7/17 18:24

Option Volume

Detail

ℹ

Current (07/17) 11,993

Calls: 8,965 (75%)

Puts: 3,028 (25%)

Prior (07/16) 6,290

Calls: 4,422 (70%)

Puts: 1,868 (30%)

Current vs Prior +90.67%

Calls: +102.74% (Calls)

Puts: +62.10% (Puts)

Prior 7-Day Total 21,848

Calls: 16,022 (73%)

Puts: 5,826 (27%)

Prior 7-Day Average 3,121

Calls: 2,288 (73%)

Puts: 832 (27%)

Current vs Prior 7-Day Avg +284.25%

Calls: +291.68%

Puts: +263.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $8.27M

Calls: $7.13M (86%)

Puts: $1.15M (14%)

Prior (07/16) $2.42M

Calls: $1.84M (76%)

Puts: $580.1K (24%)

Current vs Prior +242.15%

Calls: +287.84%

Puts: +97.46%

Prior 7-Day Total $9.25M

Calls: $6.93M (75%)

Puts: $2.32M (25%)

Prior 7-Day Average $1.32M

Calls: $989.5K (75%)

Puts: $331.4K (25%)

Current vs Prior 7-Day Avg +526.15%

Calls: +620.10%

Puts: +245.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.34

Prior (07/16) 0.42

Current vs Prior -20.04%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -29.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 34,189

Calls: 26,019 (76%)

Puts: 8,170 (24%)

Prior (07/16) 42,139

Calls: 33,622 (80%)

Puts: 8,517 (20%)

Current vs Prior -18.87%

Prior 7-Day Total 221,152

Calls: 178,163 (81%)

Puts: 42,989 (19%)

Prior 7-Day Average 31,593

Calls: 25,451 (81%)

Puts: 6,141 (19%)

Current vs Prior 7-Day Avg +8.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.66% | 6.43%1.66% | 11.85%

Prior 2.71% | 6.54%2.71% | 11.88%

Current vs Prior +136.98% | +12.96%-38.86% | -0.25%

Prior 7-Day Avg 3.11% | 6.23%3.64% | 11.50%

Current vs 7-Day Avg +106.57% | +18.47%-54.40% | +3.06%

Prior 7-Day Eod 2.71% | 6.54%2.71% | 11.88%

Current vs 7-Day Eod +136.98% | +12.96%-38.86% | -0.25%

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 86% of dollar volume in calls ($7.13M) vs puts ($1.15M). Massive premium surge with dollar volume up 242% vs prior. Dollar volume significantly above 7-day average (526% higher). Above-average activity with volume up 91% vs prior.

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 16 of results (avg 7.8%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	11.50	12.10	$11.80	5.1%	61	0.59	5.3K
$205.00	Aug 14	8.00	8.60	$8.30	7.2%	6	0.50	3
$200.00	Jul 24	7.80	8.40	$8.10	7.4%	13	0.62	519
$202.50	Jul 24	6.40	6.90	$6.65	7.5%	1	0.55	35
$200.00	Aug 7	9.80	10.60	$10.20	7.8%	5	0.59	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	6.90	7.30	$7.10	5.6%	83	0.41	160
$210.00	Aug 21	12.00	12.70	$12.35	5.7%	152	0.57	--
$195.00	Aug 21	5.00	5.40	$5.20	7.7%	2	0.33	93
$205.00	Jul 24	6.20	6.70	$6.45	7.8%	51	0.52	2
$200.00	Jul 31	4.80	5.20	$5.00	8.0%	33	0.40	6

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. 26 found (avg delta 0.76, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 17	27.60	30.30	$28.95	9.3%	324	0.99	360
$182.50	Jul 17	19.80	23.10	$21.45	15.4%	121	0.99	138
$185.00	Jul 17	17.60	20.50	$19.05	15.2%	79	0.99	577
$195.00	Jul 17	8.40	9.70	$9.05	14.4%	320	0.98	2.1K
$170.00	Jul 17	32.60	35.60	$34.10	8.8%	17	0.92	104

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 24	15.90	18.30	$17.10	14.0%	3	0.89	--
$217.50	Jul 24	13.20	17.20	$15.20	26.3%	5	0.82	--
$205.00	Jul 17	0.00	2.85	$1.43	199.3%	1	0.69	1
$210.00	Aug 21	12.00	12.70	$12.35	5.7%	152	0.57	--
$205.00	Jul 24	6.20	6.70	$6.45	7.8%	51	0.52	2

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 10.3K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	3.00	4.60	$3.80	42.1%	1.9K	0.73	2.8K
$205.00	Jul 17	0.00	0.90	$0.45	200.0%	824	0.31	1.5K
$230.00	Aug 21	1.45	2.15	$1.80	38.9%	746	0.16	195
$190.00	Jul 17	12.60	15.30	$13.95	19.4%	571	0.85	842
$180.00	Jul 17	22.60	25.50	$24.05	12.1%	486	0.90	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 24	1.95	2.80	$2.38	35.7%	648	0.26	661
$200.00	Jul 24	3.90	4.40	$4.15	12.0%	631	0.38	32
$197.50	Jul 24	3.00	3.50	$3.25	15.4%	598	0.32	6
$192.50	Jul 24	1.45	2.10	$1.78	36.5%	263	0.21	858
$210.00	Aug 21	12.00	12.70	$12.35	5.7%	152	0.57	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 874.5%, max 3443.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 17	Aug 21	1284.6%	36.5%	3420.8%	748	203
$185.00	Jul 17	Aug 21	545.8%	38.2%	1328.5%	82	577
$200.00	Jul 17	Aug 21	419.4%	36.0%	1066.1%	1.9K	8.1K
$195.00	Jul 17	Aug 21	275.7%	36.6%	654.1%	370	2.1K
$207.50	Jul 17	Jul 31	288.5%	43.9%	556.9%	12	223

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 21	1359.2%	38.4%	3443.9%	33	338
$175.00	Jul 17	Aug 21	815.7%	39.2%	1979.1%	15	744
$185.00	Jul 17	Aug 28	545.8%	36.0%	1415.9%	7	102
$192.50	Jul 17	Jul 24	793.7%	52.8%	1403.1%	264	858
$200.00	Jul 17	Aug 21	419.4%	36.0%	1066.1%	90	160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 11.50, avg 2.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$212.50	$215.00	Jul 24	$0.25	$2.25	$0.25	9.00	$212.75
$222.50	$225.00	Jul 24	$0.33	$2.17	$0.33	6.58	$222.83
$207.50	$210.00	Jul 17	$0.45	$2.05	$0.45	4.56	$207.95
$225.00	$230.00	Jul 24	$0.92	$4.08	$0.92	4.43	$225.92
$220.00	$230.00	Aug 21	$1.95	$8.05	$1.95	4.13	$221.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$197.50	$195.00	Jul 17	$0.20	$2.30	$0.20	11.50	$197.30
$180.00	$175.00	Aug 21	$0.57	$4.43	$0.57	7.77	$179.43
$182.50	$180.00	Jul 24	$0.30	$2.20	$0.30	7.33	$182.20
$175.00	$170.00	Aug 21	$0.60	$4.40	$0.60	7.33	$174.40
$195.00	$190.00	Jul 31	$0.66	$4.34	$0.66	6.58	$194.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 49.00, avg 2.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Jul 17	$4.90	$4.90	$0.10	49.00	$179.90
$190.00	$195.00	Jul 17	$4.90	$4.90	$0.10	49.00	$194.90
$182.50	$185.00	Jul 17	$2.40	$2.40	$0.10	24.00	$184.90
$185.00	$195.00	Aug 21	$8.40	$8.40	$1.60	5.25	$193.40
$200.00	$202.50	Jul 17	$1.85	$1.85	$0.65	2.85	$201.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$217.50	Jul 24	$1.90	$1.90	$0.60	3.17	$218.10
$217.50	$205.00	Jul 24	$8.75	$8.75	$3.75	2.33	$208.75
$205.00	$202.50	Jul 24	$1.35	$1.35	$1.15	1.17	$203.65
$210.00	$200.00	Aug 21	$5.25	$5.25	$4.75	1.11	$204.75
$205.00	$202.50	Jul 31	$1.25	$1.25	$1.25	1.00	$203.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.77, cheapest $0.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Jul 24	Jul 31	$0.97	52.0%	43.8%
$220.00	Jul 24	Jul 31	$1.10	44.8%	43.4%
$185.00	Jul 17	Aug 7	$1.95	545.8%	36.9%
$195.00	Jul 17	Jul 24	$2.15	275.7%	52.4%
$210.00	Jul 17	Jul 24	$3.27	237.3%	52.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 17	Jul 24	$0.70	793.7%	52.8%
$175.00	Jul 17	Aug 21	$1.10	815.7%	39.2%
$190.00	Jul 24	Jul 31	$1.29	50.6%	47.8%
$185.00	Jul 17	Jul 24	$1.65	545.8%	72.0%
$195.00	Jul 17	Jul 24	$2.35	275.7%	52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 0.92% of stock, avg 7.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Jul 17	$0.45	$1.43	$1.88	$203.12	$206.88	0.92%
$202.50	Jul 17	$1.95	$0.43	$2.38	$200.12	$204.88	1.17%
$200.00	Jul 17	$3.80	$1.08	$4.88	$195.12	$204.88	2.39%
$197.50	Jul 17	$6.35	$0.23	$6.58	$190.92	$204.08	3.23%
$195.00	Jul 17	$9.05	$0.03	$9.08	$185.92	$204.08	4.45%
$202.50	Jul 24	$6.65	$5.10	$11.75	$190.75	$214.25	5.76%
$205.00	Jul 24	$5.40	$6.45	$11.85	$193.15	$216.85	5.81%
$200.00	Jul 24	$8.10	$4.15	$12.25	$187.75	$212.25	6.01%
$195.00	Jul 24	$11.20	$2.38	$13.58	$181.42	$208.58	6.66%
$205.00	Jul 31	$6.40	$7.40	$13.80	$191.20	$218.80	6.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 81 found (cheapest 0.33% of stock, avg 3.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$197.50	Jul 17	$0.45	$0.23	$0.68	$196.82	$205.68
$207.50	$197.50	Jul 17	$0.53	$0.23	$0.76	$196.74	$208.26
$205.00	$202.50	Jul 17	$0.45	$0.43	$0.88	$201.62	$205.88
$207.50	$202.50	Jul 17	$0.53	$0.43	$0.96	$201.54	$208.46
$230.00	$197.50	Jul 17	$1.08	$0.23	$1.31	$196.19	$231.31
$230.00	$202.50	Jul 17	$1.08	$0.43	$1.51	$200.99	$231.51
$205.00	$200.00	Jul 17	$0.45	$1.08	$1.53	$198.47	$206.53
$205.00	$192.50	Jul 17	$0.45	$1.08	$1.53	$190.97	$206.53
$205.00	$180.00	Jul 17	$0.45	$1.08	$1.53	$178.47	$206.53
$207.50	$200.00	Jul 17	$0.53	$1.08	$1.61	$198.39	$209.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 15.67, avg credit $2.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
198/200	202/205	Jul 17	$2.35	$0.15	15.67	$197.65	$204.85
202/205	215/218	Jul 24	$2.35	$0.15	15.67	$202.65	$217.35
182/185	200/202	Jul 24	$2.33	$0.17	13.71	$182.67	$202.33
195/198	200/202	Jul 24	$2.32	$0.18	12.89	$195.18	$202.32
200/202	205/208	Jul 31	$2.25	$0.25	9.00	$200.25	$207.25
170/175	185/195	Aug 21	$9.00	$1.00	9.00	$166.00	$194.00
175/180	185/195	Aug 21	$8.97	$1.03	8.71	$171.03	$193.97
218/220	222/225	Jul 24	$2.23	$0.27	8.26	$217.77	$224.73
200/202	205/208	Jul 24	$2.20	$0.30	7.33	$200.30	$207.20
202/205	210/212	Jul 31	$2.20	$0.30	7.33	$202.80	$212.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 25.32, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Jul 17	$0.20	$4.80	24.00
$170.00	$175.00	$180.00	Jul 17	$0.25	$4.75	19.00
$195.00	$197.50	$200.00	Jul 17	$0.15	$2.35	15.67
$180.00	$182.50	$185.00	Jul 17	$0.20	$2.30	11.50
$200.00	$202.50	$205.00	Jul 24	$0.20	$2.30	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 21	$0.19	$4.81	25.32
$200.00	$202.50	$205.00	Jul 31	$0.10	$2.40	24.00
$185.00	$190.00	$195.00	Aug 21	$0.33	$4.67	14.15
$175.00	$180.00	$185.00	Aug 21	$0.36	$4.64	12.89
$190.00	$195.00	$200.00	Aug 21	$0.45	$4.55	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-2.08, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$230.00	1:2	Jul 17	-$2.08	$17.92
$210.00	$220.00	1:2	Aug 21	-$0.50	$9.50
$195.00	$205.00	1:2	Jul 31	-$0.65	$9.35
$200.00	$210.00	1:2	Aug 21	-$2.20	$7.80
$212.50	$220.00	1:2	Jul 31	-$0.01	$7.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	-$1.85	$8.15
$180.00	$175.00	1:2	Aug 21	-$0.56	$4.44
$170.00	$165.00	1:2	Aug 21	-$0.77	$4.23
$185.00	$180.00	1:2	Aug 21	-$0.77	$4.23
$200.00	$195.00	1:2	Jul 31	-$1.16	$3.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 4.37%, avg 1.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Aug 28	$8.90	0.51	0.6%	4.37%	4.94%	3	3
$205.00	Aug 14	$8.00	0.50	0.6%	3.92%	4.50%	6	3
$205.00	Aug 7	$6.90	0.49	0.6%	3.39%	3.96%	40	22
$210.00	Aug 21	$6.70	0.43	3.0%	3.29%	6.31%	86	394
$205.00	Jul 31	$6.10	0.49	0.6%	2.99%	3.57%	21	7
$210.00	Aug 14	$5.80	0.41	3.0%	2.85%	5.87%	1	--
$205.00	Jul 24	$5.10	0.48	0.6%	2.50%	3.08%	148	158
$207.50	Jul 31	$5.00	0.43	1.8%	2.45%	4.25%	1	6
$210.00	Jul 31	$4.10	0.38	3.0%	2.01%	5.04%	33	38
$207.50	Jul 24	$3.70	0.41	1.8%	1.82%	3.62%	34	19

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 8,965

Total Puts 3,028

Put/Call Ratio 0.34

Net Difference 5,937

Prior's Put/Call Breakdown

Total Calls 4,422

Total Puts 1,868

Put/Call Ratio 0.42

Net Difference 2,554

Prior 7-Day Put/Call Summary

Total Calls 16,022

Total Puts 5,826

Average Put/Call Ratio 0.48

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