Tour v492
SYK
STRYKER CORP
$337.43 +0.12%
(8/5 19:16) ◀
|
Thursday, August 6, 2026 (7:15pm)
January 2026
|
▶
◀ 8/6 19:15

Option Volume

Detail
ℹ
Current (08/06) 499
Calls: 231 (46%)
Puts: 268 (54%)
Prior (08/05) 442
Calls: 259 (59%)
Puts: 183 (41%)
Current vs Prior +12.90%
Calls: -10.81% (Calls)
Puts: +46.45% (Puts)
Prior 7-Day Total 10,934
Calls: 7,418 (68%)
Puts: 3,516 (32%)
Prior 7-Day Average 1,562
Calls: 1,059 (68%)
Puts: 502 (32%)
Current vs Prior 7-Day Avg -68.05%
Calls: -78.20%
Puts: -46.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $570.7K
Calls: $203.8K (36%)
Puts: $366.9K (64%)
Prior (08/05) $247.5K
Calls: $121.6K (49%)
Puts: $125.9K (51%)
Current vs Prior +130.60%
Calls: +67.66%
Puts: +191.36%
Prior 7-Day Total $17.49M
Calls: $12.63M (72%)
Puts: $4.87M (28%)
Prior 7-Day Average $2.50M
Calls: $1.80M (72%)
Puts: $695.5K (28%)
Current vs Prior 7-Day Avg -77.16%
Calls: -88.70%
Puts: -47.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.16
Prior (08/05) 0.71
Current vs Prior +64.20%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +128.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 10,493
Calls: 7,020 (67%)
Puts: 3,473 (33%)
Prior (08/05) 13,159
Calls: 9,294 (71%)
Puts: 3,865 (29%)
Current vs Prior -20.26%
Prior 7-Day Total 161,524
Calls: 116,709 (72%)
Puts: 44,815 (28%)
Prior 7-Day Average 23,074
Calls: 16,672 (72%)
Puts: 6,402 (28%)
Current vs Prior 7-Day Avg -54.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.68% | 10.09%
Prior 7.18% | 10.30%
Current vs Prior -6.93% | -1.99%
Prior 7-Day Avg 8.29% | 11.19%
Current vs 7-Day Avg -19.37% | -9.84%
Prior 7-Day Eod 7.18% | 10.30%
Current vs 7-Day Eod -6.93% | -1.99%
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 10.13% | 7.48%
Calls: 11.28% | 8.51%
Puts: 8.99% | 6.47%
Current vs 7-Day Avg -12.96% | -31.84%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($366.9K). Massive premium surge with dollar volume up 131% vs prior. Slightly bearish P/C ratio of 1.16. P/C ratio rising 64% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.2%, best 9.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1824.0026.30$25.159.1%30.71124
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. 5 found (avg delta 0.65, highest 0.71)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1824.0026.30$25.159.1%30.71124
$330.00Aug 2110.9013.90$12.4024.2%60.64955
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2115.8018.30$17.0514.7%40.71223
$350.00Sep 1819.7022.90$21.3015.0%20.62--
$340.00Aug 218.7011.60$10.1528.6%30.55--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 165, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 187.5010.70$9.1035.2%240.38470
$340.00Aug 216.008.10$7.0529.8%130.45873
$400.00Sep 181.002.90$1.9597.4%100.10536
$330.00Aug 2110.9013.90$12.4024.2%60.64955
$360.00Sep 185.807.80$6.8029.4%50.29913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 210.751.35$1.0557.1%330.10230
$300.00Sep 182.353.00$2.6824.3%220.14396
$300.00Aug 210.251.10$0.68125.0%90.06295
$310.00Sep 183.905.10$4.5026.7%90.21192
$320.00Aug 211.403.90$2.6594.3%40.21375

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 16.8%, max 49.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 21Sep 1846.7%37.8%23.6%11536
$370.00Aug 21Sep 1837.6%33.0%14.2%2165
$350.00Aug 21Sep 1833.8%32.1%5.0%251.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1851.0%34.2%49.3%5400
$290.00Aug 21Sep 1842.8%33.5%27.6%2--
$300.00Aug 21Sep 1837.3%31.8%17.4%31691
$330.00Aug 21Sep 1831.7%28.4%11.7%2121
$320.00Aug 21Sep 1831.9%28.6%11.2%5375

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 49.00, avg 8.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$390.00Aug 21$0.97$19.03$0.9719.62$370.97
$380.00$400.00Sep 18$1.05$18.95$1.0518.05$381.05
$370.00$380.00Sep 18$1.35$8.65$1.356.41$371.35
$350.00$370.00Aug 21$2.73$17.27$2.736.33$352.73
$350.00$360.00Sep 18$2.30$7.70$2.303.35$352.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$290.00Aug 21$0.20$9.80$0.2049.00$299.80
$310.00$300.00Aug 21$0.37$9.63$0.3726.03$309.63
$290.00$280.00Sep 18$0.77$9.23$0.7711.99$289.23
$300.00$290.00Sep 18$0.98$9.02$0.989.20$299.02
$320.00$310.00Aug 21$1.60$8.40$1.605.25$318.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 2.23, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$340.00Aug 21$5.35$5.35$4.651.15$335.35
$320.00$350.00Sep 18$16.05$16.05$13.951.15$336.05
$340.00$350.00Aug 21$2.97$2.97$7.030.42$342.97
$360.00$370.00Sep 18$2.45$2.45$7.550.32$362.45
$350.00$360.00Sep 18$2.30$2.30$7.700.30$352.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Aug 21$6.90$6.90$3.102.23$343.10
$350.00$330.00Sep 18$11.15$11.15$8.851.26$338.85
$340.00$330.00Aug 21$4.45$4.45$5.550.80$335.55
$330.00$320.00Sep 18$3.75$3.75$6.250.60$326.25
$330.00$320.00Aug 21$3.05$3.05$6.950.44$326.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.91, cheapest $0.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 21Sep 18$1.5046.7%37.8%
$370.00Aug 21Sep 18$3.0037.6%33.0%
$350.00Aug 21Sep 18$5.0233.8%32.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$0.4551.0%34.2%
$290.00Aug 21Sep 18$1.2242.8%33.5%
$300.00Aug 21Sep 18$2.0037.3%31.8%
$310.00Aug 21Sep 18$3.4532.2%31.2%
$320.00Aug 21Sep 18$3.7531.9%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.10% of stock, avg 7.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$7.05$10.15$17.20$322.80$357.205.10%
$330.00Aug 21$12.40$5.70$18.10$311.90$348.105.36%
$350.00Aug 21$4.08$17.05$21.13$328.87$371.136.26%
$350.00Sep 18$9.10$21.30$30.40$319.60$380.409.01%
$320.00Sep 18$25.15$6.40$31.55$288.45$351.559.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.60% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$300.00Aug 21$1.35$0.68$2.03$297.97$372.03
$370.00$310.00Aug 21$1.35$1.05$2.40$307.60$372.40
$400.00$290.00Sep 18$1.95$1.70$3.65$286.35$403.65
$370.00$320.00Aug 21$1.35$2.65$4.00$316.00$374.00
$400.00$300.00Sep 18$1.95$2.68$4.63$295.37$404.63
$380.00$290.00Sep 18$3.00$1.70$4.70$285.30$384.70
$350.00$300.00Aug 21$4.08$0.68$4.76$295.24$354.76
$350.00$310.00Aug 21$4.08$1.05$5.13$304.87$355.13
$380.00$300.00Sep 18$3.00$2.68$5.68$294.32$385.68
$370.00$290.00Sep 18$4.35$1.70$6.05$283.95$376.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 2.28, avg credit $5.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Aug 21$6.95$3.052.28$313.05$336.95
330/350360/370Sep 18$13.60$6.402.13$336.40$373.60
330/350370/380Sep 18$12.50$7.501.67$337.50$382.50
320/330360/370Sep 18$6.20$3.801.63$323.80$366.20
330/350380/400Sep 18$12.20$7.801.56$337.80$392.20
320/330350/360Sep 18$6.05$3.951.53$323.95$356.05
320/330340/350Aug 21$6.02$3.981.51$323.98$346.02
300/310320/350Sep 18$17.87$12.131.47$292.13$337.87
300/310330/340Aug 21$5.72$4.281.34$304.28$335.72
290/300320/350Sep 18$17.03$12.971.31$282.97$337.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 124.00, cheapest $0.08)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$350.00$370.00$390.00Aug 21$1.76$18.2410.36
$360.00$370.00$380.00Sep 18$1.10$8.908.09
$330.00$340.00$350.00Aug 21$2.38$7.623.20
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Sep 18$0.08$9.92124.00
$290.00$300.00$310.00Aug 21$0.17$9.8357.82
$280.00$290.00$300.00Aug 21$0.20$9.8049.00
$280.00$290.00$300.00Sep 18$0.21$9.7946.62
$290.00$300.00$310.00Sep 18$0.84$9.1610.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.90, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Sep 18-$0.90$19.10
$390.00$400.001:2Aug 21-$0.52$9.48
$340.00$350.001:2Aug 21-$1.11$8.89
$370.00$380.001:2Sep 18-$1.65$8.35
$330.00$340.001:2Aug 21-$1.70$8.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Sep 18-$0.16$9.84
$300.00$290.001:2Aug 21-$0.28$9.72
$310.00$300.001:2Aug 21-$0.31$9.69
$290.00$280.001:2Aug 21-$0.48$9.52
$300.00$290.001:2Sep 18-$0.72$9.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.22%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$7.500.383.7%2.22%5.95%24470
$340.00Aug 21$6.000.450.8%1.78%2.54%13873
$360.00Sep 18$5.800.296.7%1.72%8.41%5913
$370.00Sep 18$3.200.219.7%0.95%10.60%1--
$350.00Aug 21$2.350.293.7%0.70%4.42%1573
$380.00Sep 18$1.900.1512.6%0.56%13.18%2384
$400.00Sep 18$1.000.1018.5%0.30%18.84%10536
$370.00Aug 21$0.350.119.7%0.10%9.76%1165

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 231
Total Puts 268
Put/Call Ratio 1.16
Net Difference -37

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,418
Total Puts 3,516
Average Put/Call Ratio 0.51
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