Options Chain for STRYKER CORPORATION COM (SYK) - $395.01 as of 1/22/2025 9:24:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 162.80 | 166.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 240.00 | 152.60 | 156.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 250.00 | 142.70 | 146.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 260.00 | 133.00 | 136.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 270.00 | 123.10 | 127.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 280.00 | 112.80 | 116.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 290.00 | 103.00 | 107.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 300.00 | 93.20 | 96.40 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 310.00 | 83.80 | 86.90 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 320.00 | 73.40 | 77.30 | 47.19 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.99 | 0.00 | -0.07 | 12/20/2024 | 1/21/2025 4:00:00 PM EST |
| 330.00 | 63.90 | 67.10 | % | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.07 | 1/21/2025 4:00:00 PM EST | |||
| 340.00 | 53.80 | 57.30 | 27.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.97 | 0.00 | -0.10 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 350.00 | 44.20 | 47.50 | 46.60 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.95 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 360.00 | 34.80 | 37.90 | 37.84 | 0.00 | 0.00% | 0 | 34 | 0.32 | 0.91 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 370.00 | 26.60 | 28.90 | 28.50 | 0.00 | 0.00% | 0 | 214 | 0.23 | 0.86 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 380.00 | 18.70 | 20.80 | 20.71 | 0.00 | 0.00% | 0 | 125 | 0.22 | 0.76 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 390.00 | 12.00 | 13.80 | 14.65 | 0.00 | 0.00% | 0 | 199 | 0.22 | 0.63 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 400.00 | 7.50 | 8.70 | 7.50 | -1.20 | -13.80% | 11 | 660 | 0.22 | 0.48 | 0.02 | -0.19 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 410.00 | 3.60 | 4.90 | 3.60 | -1.04 | -22.42% | 5 | 164 | 0.22 | 0.32 | 0.01 | -0.16 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 420.00 | 1.35 | 2.20 | 1.95 | -0.05 | -2.50% | 25 | 73 | 0.21 | 0.19 | 0.01 | -0.11 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 430.00 | 0.50 | 1.10 | 1.20 | +0.10 | +9.10% | 10 | 28 | 0.18 | 0.10 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 440.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.21 | 0.05 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 480.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 490.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 500.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 510.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.70 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 320.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 36 | 0.33 | -0.01 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 330.00 | 0.30 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 73 | 0.37 | -0.01 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 340.00 | 0.15 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 99 | 0.29 | -0.03 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 350.00 | 0.75 | 1.10 | 4.22 | +3.37 | +396.48% | 1 | 80 | 0.28 | -0.05 | 0.00 | -0.11 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 360.00 | 1.35 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 50 | 0.24 | -0.09 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 370.00 | 2.40 | 2.90 | 5.79 | +3.34 | +136.33% | 1 | 401 | 0.25 | -0.14 | 0.01 | -0.16 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 380.00 | 4.30 | 5.00 | 4.55 | 0.00 | 0.00% | 0 | 285 | 0.23 | -0.24 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 390.00 | 7.20 | 9.00 | 7.30 | 0.00 | 0.00% | 0 | 274 | 0.21 | -0.37 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 400.00 | 12.00 | 14.40 | 12.30 | -14.85 | -54.70% | 1 | 1 | 0.23 | -0.52 | 0.02 | -0.19 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 410.00 | 17.90 | 21.00 | 52.76 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.68 | 0.01 | -0.16 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 420.00 | 25.80 | 28.50 | % | 0 | 0 | 0.21 | -0.81 | 0.01 | -0.11 | 1/21/2025 4:00:00 PM EST | |||
| 430.00 | 34.70 | 38.40 | % | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.07 | 1/21/2025 4:00:00 PM EST | |||
| 440.00 | 44.80 | 48.20 | % | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 450.00 | 54.50 | 58.30 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 460.00 | 64.30 | 68.30 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 470.00 | 74.20 | 78.80 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 480.00 | 84.50 | 88.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 490.00 | 94.20 | 98.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 500.00 | 104.50 | 108.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 510.00 | 114.20 | 118.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |