Tour v492
SYK
STRYKER CORP
$337.03 +0.32%
$337.49 (+0.14%)🌙
as of 08/05 07:16 PM
(8/4 19:15) ◀
|
Wednesday, August 5, 2026 (7:16pm)
January 2026
|
▶ (8/6 19:15)
◀ 8/5 19:16 ▶

Option Volume

Detail
ℹ
Current (08/05) 442
Calls: 259 (59%)
Puts: 183 (41%)
Prior (08/04) 1,331
Calls: 1,135 (85%)
Puts: 196 (15%)
Current vs Prior -66.79%
Calls: -77.18% (Calls)
Puts: -6.63% (Puts)
Prior 7-Day Total 12,218
Calls: 8,034 (66%)
Puts: 4,184 (34%)
Prior 7-Day Average 1,745
Calls: 1,147 (66%)
Puts: 597 (34%)
Current vs Prior 7-Day Avg -74.68%
Calls: -77.43%
Puts: -69.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $247.5K
Calls: $121.6K (49%)
Puts: $125.9K (51%)
Prior (08/04) $3.30M
Calls: $3.13M (95%)
Puts: $169.6K (5%)
Current vs Prior -92.50%
Calls: -96.12%
Puts: -25.76%
Prior 7-Day Total $20.55M
Calls: $13.85M (67%)
Puts: $6.70M (33%)
Prior 7-Day Average $2.94M
Calls: $1.98M (67%)
Puts: $957.1K (33%)
Current vs Prior 7-Day Avg -91.57%
Calls: -93.86%
Puts: -86.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.71
Prior (08/04) 0.17
Current vs Prior +309.16%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +29.59%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 13,159
Calls: 9,294 (71%)
Puts: 3,865 (29%)
Prior (08/04) 16,365
Calls: 11,909 (73%)
Puts: 4,456 (27%)
Current vs Prior -19.59%
Prior 7-Day Total 168,364
Calls: 122,837 (73%)
Puts: 45,527 (27%)
Prior 7-Day Average 24,052
Calls: 17,548 (73%)
Puts: 6,503 (27%)
Current vs Prior 7-Day Avg -45.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.18% | 10.30%
Prior 7.71% | 10.83%
Current vs Prior -6.86% | -4.97%
Prior 7-Day Avg 8.65% | 11.47%
Current vs 7-Day Avg -17.00% | -10.25%
Prior 7-Day Eod 7.71% | 10.83%
Current vs 7-Day Eod -6.86% | -4.97%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.82% | 5.10%
Calls: 10.70% | 6.93%
Puts: 6.94% | 3.28%
Prior 8.82% | 5.10%
Calls: 10.70% | 6.93%
Puts: 6.94% | 3.28%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.26% | 8.12%
Calls: 10.91% | 8.75%
Puts: 9.61% | 7.50%
Current vs 7-Day Avg -14.05% | -37.19%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 67% vs prior. P/C ratio rising 309% - increased hedging/bearish positioning. Call-heavy open interest (9,294 calls vs 3,865 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 4.5%, best 4.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2161.3064.10$62.704.5%10.98--

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. 5 found (avg delta 0.68, highest 0.98)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2112.5015.20$13.8519.5%170.64960
$330.00Sep 1818.0020.70$19.3514.0%10.60--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2161.3064.10$62.704.5%10.98--
$350.00Aug 2115.7018.60$17.1516.9%20.70221
$340.00Sep 1814.1016.60$15.3516.3%10.51166

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 275, top 88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 185.507.60$6.5532.1%380.30906
$330.00Aug 2112.5015.20$13.8519.5%170.64960
$340.00Sep 1813.0015.50$14.2517.5%160.50415
$390.00Aug 210.200.95$0.57131.6%130.05169
$350.00Aug 213.105.20$4.1550.6%90.30578
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 182.153.50$2.8347.7%880.14310
$310.00Aug 210.951.75$1.3559.3%180.11230
$290.00Sep 181.202.05$1.6352.1%60.09423
$280.00Aug 210.051.00$0.53179.2%40.04404
$290.00Aug 210.051.35$0.70185.7%40.05294

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 21.3%, max 35.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 21Sep 1841.3%33.6%22.7%14169
$370.00Aug 21Sep 1837.7%31.6%19.6%121.3K
$330.00Aug 21Sep 1831.1%30.6%1.5%18960
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Aug 21Sep 1845.2%33.4%35.2%10717
$280.00Aug 21Sep 1850.7%38.1%33.0%8728
$300.00Aug 21Sep 1842.4%32.8%29.4%90605
$310.00Aug 21Sep 1834.0%31.6%7.6%21421

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 99.00, avg 15.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Aug 21$0.28$9.72$0.2834.71$360.28
$370.00$390.00Aug 21$1.03$18.97$1.0318.42$371.03
$380.00$390.00Sep 18$0.83$9.17$0.8311.05$380.83
$390.00$400.00Sep 18$1.04$8.96$1.048.62$391.04
$370.00$380.00Sep 18$1.30$8.70$1.306.69$371.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$300.00Aug 21$0.10$9.90$0.1099.00$309.90
$290.00$280.00Aug 21$0.17$9.83$0.1757.82$289.83
$290.00$280.00Sep 18$0.18$9.82$0.1854.56$289.82
$300.00$290.00Aug 21$0.55$9.45$0.5517.18$299.45
$280.00$270.00Sep 18$0.60$9.40$0.6015.67$279.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 10.24, avg 0.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$340.00Aug 21$6.00$6.00$4.001.50$336.00
$330.00$340.00Sep 18$5.10$5.10$4.901.04$335.10
$340.00$350.00Sep 18$4.30$4.30$5.700.75$344.30
$340.00$350.00Aug 21$3.70$3.70$6.300.59$343.70
$350.00$360.00Sep 18$3.40$3.40$6.600.52$353.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$350.00Aug 21$45.55$45.55$4.4510.24$354.45
$350.00$320.00Aug 21$14.67$14.67$15.330.96$335.33
$340.00$330.00Sep 18$4.60$4.60$5.400.85$335.40
$330.00$320.00Sep 18$3.60$3.60$6.400.56$326.40
$320.00$310.00Sep 18$2.70$2.70$7.300.37$317.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.44, cheapest $0.92)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Aug 21Sep 18$1.6041.3%33.6%
$370.00Aug 21Sep 18$2.7037.7%31.6%
$360.00Aug 21Sep 18$4.6731.4%31.7%
$330.00Aug 21Sep 18$5.5031.1%30.6%
$350.00Aug 21Sep 18$5.8032.3%32.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$0.9250.7%38.1%
$290.00Aug 21Sep 18$0.9345.2%33.4%
$300.00Aug 21Sep 18$1.5842.4%32.8%
$310.00Aug 21Sep 18$3.1034.0%31.6%
$320.00Aug 21Sep 18$4.6730.5%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.32% of stock, avg 8.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 21$4.15$17.15$21.30$328.70$371.306.32%
$340.00Sep 18$14.25$15.35$29.60$310.40$369.608.78%
$330.00Sep 18$19.35$10.75$30.10$299.90$360.108.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.68% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$290.00Aug 21$1.60$0.70$2.30$287.70$372.30
$360.00$290.00Aug 21$1.88$0.70$2.58$287.42$362.58
$370.00$300.00Aug 21$1.60$1.25$2.85$297.15$372.85
$370.00$310.00Aug 21$1.60$1.35$2.95$307.05$372.95
$360.00$300.00Aug 21$1.88$1.25$3.13$296.87$363.13
$360.00$310.00Aug 21$1.88$1.35$3.23$306.77$363.23
$370.00$320.00Aug 21$1.60$2.48$4.08$315.92$374.08
$360.00$320.00Aug 21$1.88$2.48$4.36$315.64$364.36
$380.00$290.00Sep 18$3.00$1.63$4.63$285.37$384.63
$350.00$290.00Aug 21$4.15$0.70$4.85$285.15$354.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 4.00, avg credit $4.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/340350/360Sep 18$8.00$2.004.00$332.00$358.00
320/330340/350Sep 18$7.90$2.103.76$322.10$347.90
310/320330/340Sep 18$7.80$2.203.55$312.20$337.80
310/320330/340Aug 21$7.13$2.872.48$312.87$337.13
310/320340/350Sep 18$7.00$3.002.33$313.00$347.00
320/330350/360Sep 18$7.00$3.002.33$323.00$357.00
330/340360/370Sep 18$6.85$3.152.17$333.15$366.85
300/310330/340Sep 18$6.72$3.282.05$303.28$336.72
290/300330/340Aug 21$6.55$3.451.90$293.45$336.55
290/300330/340Sep 18$6.30$3.701.70$293.70$336.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 25.32, cheapest $0.38)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Sep 18$0.47$9.5320.28
$330.00$340.00$350.00Sep 18$0.80$9.2011.50
$340.00$350.00$360.00Sep 18$0.90$9.1010.11
$360.00$370.00$380.00Sep 18$0.95$9.059.53
$350.00$360.00$370.00Sep 18$1.15$8.857.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.38$9.6225.32
$290.00$300.00$310.00Sep 18$0.42$9.5822.81
$310.00$320.00$330.00Sep 18$0.90$9.1010.11
$320.00$330.00$340.00Sep 18$1.00$9.009.00
$280.00$290.00$300.00Sep 18$1.02$8.988.80

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.09, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$400.001:2Sep 18-$0.09$9.91
$340.00$350.001:2Aug 21-$0.45$9.55
$360.00$370.001:2Aug 21-$1.32$8.68
$380.00$390.001:2Sep 18-$1.34$8.66
$370.00$380.001:2Sep 18-$1.70$8.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Aug 21-$0.15$9.85
$320.00$310.001:2Aug 21-$0.22$9.78
$280.00$270.001:2Sep 18-$0.25$9.75
$290.00$280.001:2Aug 21-$0.36$9.64
$300.00$290.001:2Sep 18-$0.43$9.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.86%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 18$13.000.500.9%3.86%4.74%16415
$350.00Sep 18$8.600.393.9%2.55%6.40%1--
$340.00Aug 21$6.800.460.9%2.02%2.90%4--
$360.00Sep 18$5.500.306.8%1.63%8.45%38906
$350.00Aug 21$3.100.303.9%0.92%4.77%9578
$370.00Sep 18$3.000.219.8%0.89%10.67%71.2K
$380.00Sep 18$1.900.1612.8%0.56%13.31%3383
$360.00Aug 21$0.850.176.8%0.25%7.07%9--
$390.00Sep 18$0.550.1215.7%0.16%15.88%1--
$400.00Sep 18$0.350.0718.7%0.10%18.79%8532

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 259
Total Puts 183
Put/Call Ratio 0.71
Net Difference 76

Prior's Put/Call Breakdown

Total Calls 1,135
Total Puts 196
Put/Call Ratio 0.17
Net Difference 939

Prior 7-Day Put/Call Summary

Total Calls 8,034
Total Puts 4,184
Average Put/Call Ratio 0.55
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