Options Chain for STRYKER CORPORATION COM (SYK) - $370.25 as of 9/16/2024 2:34:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 175.70 | 179.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 200.00 | 170.40 | 174.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 210.00 | 160.40 | 164.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 220.00 | 150.50 | 153.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 230.00 | 140.70 | 143.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 240.00 | 130.50 | 134.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 250.00 | 120.80 | 124.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 260.00 | 110.80 | 114.20 | 103.53 | 0.00 | 0.00% | 0 | 105 | 0.82 | 1.00 | 0.00 | -0.01 | 9/9/2024 | 9/16/2024 2:58:53 PM EST |
| 270.00 | 100.70 | 104.20 | 89.94 | 0.00 | 0.00% | 0 | 2 | 0.74 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/16/2024 2:58:53 PM EST |
| 280.00 | 91.10 | 94.30 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 290.00 | 80.80 | 84.50 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 300.00 | 71.70 | 74.60 | 67.45 | 0.00 | 0.00% | 0 | 103 | 0.49 | 1.00 | 0.00 | -0.02 | 9/12/2024 | 9/16/2024 2:58:53 PM EST |
| 310.00 | 61.80 | 64.40 | 62.65 | % | 1 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:58:53 PM EST | |
| 320.00 | 52.30 | 54.40 | 47.00 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.99 | 0.00 | -0.03 | 9/9/2024 | 9/16/2024 2:58:53 PM EST |
| 330.00 | 41.90 | 44.50 | 37.20 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.97 | 0.00 | -0.05 | 9/11/2024 | 9/16/2024 2:58:53 PM EST |
| 340.00 | 33.00 | 35.00 | 30.90 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.92 | 0.01 | -0.07 | 9/12/2024 | 9/16/2024 2:58:53 PM EST |
| 350.00 | 24.20 | 26.40 | 25.42 | +0.02 | +0.08% | 3 | 58 | 0.23 | 0.85 | 0.01 | -0.10 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 360.00 | 15.80 | 17.30 | 16.70 | -0.71 | -4.08% | 1 | 136 | 0.19 | 0.73 | 0.02 | -0.13 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 370.00 | 9.30 | 9.90 | 9.40 | +0.20 | +2.18% | 11 | 170 | 0.18 | 0.57 | 0.02 | -0.14 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 380.00 | 4.40 | 5.10 | 4.71 | +0.31 | +7.05% | 18 | 431 | 0.17 | 0.37 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 390.00 | 1.70 | 2.20 | 1.70 | -0.30 | -15.00% | 159 | 493 | 0.17 | 0.20 | 0.01 | -0.09 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 400.00 | 0.50 | 0.90 | 0.82 | +0.11 | +15.50% | 7 | 12 | 0.17 | 0.09 | 0.01 | -0.05 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 410.00 | 0.05 | 0.75 | % | 0 | 0 | 0.18 | 0.04 | 0.00 | -0.03 | 9/16/2024 2:58:53 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 460.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 470.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 90 | 0.66 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/16/2024 2:58:53 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/16/2024 2:58:53 PM EST |
| 300.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 93 | 0.43 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/16/2024 2:58:53 PM EST |
| 310.00 | 0.05 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/16/2024 2:58:53 PM EST |
| 320.00 | 0.30 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 130 | 0.30 | -0.01 | 0.00 | -0.03 | 8/27/2024 | 9/16/2024 2:58:53 PM EST |
| 330.00 | 0.55 | 0.90 | 0.81 | 0.00 | 0.00% | 0 | 840 | 0.26 | -0.03 | 0.00 | -0.05 | 9/13/2024 | 9/16/2024 2:58:53 PM EST |
| 340.00 | 0.95 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 36 | 0.23 | -0.08 | 0.01 | -0.07 | 9/13/2024 | 9/16/2024 2:58:53 PM EST |
| 350.00 | 1.75 | 2.10 | 1.95 | 0.00 | 0.00% | 5 | 88 | 0.22 | -0.15 | 0.01 | -0.10 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 360.00 | 3.40 | 3.80 | 3.50 | -0.20 | -5.41% | 26 | 223 | 0.20 | -0.27 | 0.02 | -0.13 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 370.00 | 6.40 | 7.00 | 6.80 | -0.20 | -2.86% | 8 | 49 | 0.19 | -0.43 | 0.02 | -0.14 | 9/16/2024 | 9/16/2024 2:58:53 PM EST |
| 380.00 | 11.60 | 12.30 | % | 0 | 0 | 0.17 | -0.63 | 0.02 | -0.12 | 9/16/2024 2:58:53 PM EST | |||
| 390.00 | 18.10 | 19.80 | 23.00 | 0.00 | 0.00% | 0 | 7 | 0.19 | -0.80 | 0.01 | -0.09 | 9/12/2024 | 9/16/2024 2:58:53 PM EST |
| 400.00 | 27.30 | 29.30 | % | 0 | 0 | 0.22 | -0.91 | 0.01 | -0.05 | 9/16/2024 2:58:53 PM EST | |||
| 410.00 | 36.50 | 39.90 | % | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.03 | 9/16/2024 2:58:53 PM EST | |||
| 420.00 | 46.80 | 49.40 | % | 0 | 0 | 0.31 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:58:53 PM EST | |||
| 430.00 | 57.20 | 60.00 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 440.00 | 66.70 | 70.00 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 450.00 | 76.60 | 79.70 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 460.00 | 86.60 | 89.50 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST | |||
| 470.00 | 96.60 | 99.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:53 PM EST |