Options Chain for STRYKER CORPORATION COM (SYK) - $392.39 as of 2/4/2025 10:29:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 225.50 | 230.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 170.00 | 220.60 | 225.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 175.00 | 215.50 | 220.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 180.00 | 211.00 | 215.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 185.00 | 206.00 | 210.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 190.00 | 201.00 | 205.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 195.00 | 196.00 | 200.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 200.00 | 191.00 | 195.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 210.00 | 181.00 | 185.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 220.00 | 171.00 | 175.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 230.00 | 161.00 | 165.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 240.00 | 151.00 | 155.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 250.00 | 141.00 | 145.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 260.00 | 131.50 | 135.80 | 110.94 | 0.00 | 0.00% | 0 | 10 | 0.69 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:42 PM EST |
| 270.00 | 121.50 | 126.10 | 102.38 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:42 PM EST |
| 280.00 | 111.50 | 116.00 | 92.08 | 0.00 | 0.00% | 0 | 10 | 0.58 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:42 PM EST |
| 290.00 | 101.50 | 105.40 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 300.00 | 92.90 | 95.90 | 76.80 | 0.00 | 0.00% | 0 | 10 | 0.53 | 1.00 | 0.00 | -0.02 | 10/18/2024 | 2/4/2025 3:59:42 PM EST |
| 310.00 | 83.00 | 85.60 | 78.52 | 0.00 | 0.00% | 0 | 1 | 0.45 | 1.00 | 0.00 | -0.02 | 12/6/2024 | 2/4/2025 3:59:42 PM EST |
| 320.00 | 72.50 | 76.20 | 77.00 | 0.00 | 0.00% | 0 | 16 | 0.43 | 1.00 | 0.00 | -0.04 | 1/22/2025 | 2/4/2025 3:59:42 PM EST |
| 330.00 | 63.40 | 65.70 | 71.07 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.98 | 0.00 | -0.06 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 340.00 | 53.80 | 56.60 | 25.30 | 0.00 | 0.00% | 0 | 23 | 0.35 | 0.96 | 0.00 | -0.07 | 1/7/2025 | 2/4/2025 3:59:42 PM EST |
| 350.00 | 43.40 | 46.50 | 44.20 | 0.00 | 0.00% | 0 | 38 | 0.29 | 0.93 | 0.00 | -0.09 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 360.00 | 34.10 | 37.30 | 49.00 | 0.00 | 0.00% | 0 | 149 | 0.26 | 0.91 | 0.01 | -0.09 | 1/28/2025 | 2/4/2025 3:59:42 PM EST |
| 370.00 | 26.50 | 27.80 | 26.65 | 0.00 | 0.00% | 0 | 326 | 0.20 | 0.85 | 0.01 | -0.10 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 380.00 | 17.60 | 19.70 | 18.80 | -0.80 | -4.09% | 2 | 605 | 0.18 | 0.74 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 390.00 | 12.10 | 12.90 | 12.80 | -0.25 | -1.92% | 16 | 195 | 0.18 | 0.59 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 400.00 | 6.70 | 7.70 | 7.33 | -0.57 | -7.22% | 13 | 358 | 0.18 | 0.42 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 410.00 | 3.50 | 4.10 | 3.79 | -0.13 | -3.32% | 40 | 242 | 0.17 | 0.28 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 420.00 | 1.50 | 1.75 | 1.65 | -0.15 | -8.34% | 14 | 1,037 | 0.16 | 0.16 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 430.00 | 0.45 | 0.80 | 0.68 | -0.17 | -20.00% | 2 | 419 | 0.16 | 0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 440.00 | 0.00 | 1.50 | 0.36 | +0.31 | +620.00% | 1 | 104 | 0.24 | 0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 450.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.23 | 0.02 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:42 PM EST |
| 460.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.01 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:42 PM EST |
| 470.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:42 PM EST |
| 480.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:42 PM EST |
| 490.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 3:59:42 PM EST |
| 500.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.60 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 170.00 | 0.00 | 0.60 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 175.00 | 0.00 | 0.65 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 180.00 | 0.00 | 0.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 185.00 | 0.00 | 0.70 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 190.00 | 0.00 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 2/4/2025 3:59:42 PM EST |
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:42 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 3:59:42 PM EST |
| 250.00 | 0.00 | 0.75 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 2/4/2025 3:59:42 PM EST |
| 260.00 | 0.00 | 0.95 | 1.26 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 2/4/2025 3:59:42 PM EST |
| 270.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 3:59:42 PM EST |
| 280.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 412 | 0.53 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:42 PM EST |
| 290.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.00 | 0.00 | -0.01 | 1/8/2025 | 2/4/2025 3:59:42 PM EST |
| 300.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.00 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 310.00 | 0.05 | 0.65 | 0.43 | -0.03 | -6.53% | 1 | 24 | 0.32 | 0.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 320.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 85 | 0.42 | 0.00 | 0.00 | -0.04 | 1/29/2025 | 2/4/2025 3:59:42 PM EST |
| 330.00 | 0.15 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 111 | 0.28 | -0.02 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 340.00 | 0.15 | 0.60 | 0.55 | -0.12 | -17.91% | 5 | 160 | 0.23 | -0.04 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 350.00 | 0.65 | 0.95 | 0.95 | +0.02 | +2.16% | 1 | 131 | 0.22 | -0.07 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 360.00 | 1.30 | 1.55 | 1.57 | -0.18 | -10.29% | 6 | 341 | 0.21 | -0.09 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 370.00 | 2.40 | 2.75 | 3.23 | +0.33 | +11.38% | 2 | 159 | 0.20 | -0.15 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 380.00 | 4.40 | 4.90 | 4.64 | -0.16 | -3.34% | 17 | 498 | 0.19 | -0.26 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 390.00 | 7.60 | 10.00 | 8.00 | +0.10 | +1.27% | 17 | 126 | 0.18 | -0.41 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 400.00 | 12.30 | 14.60 | 13.40 | 0.00 | 0.00% | 0 | 38 | 0.17 | -0.58 | 0.02 | -0.12 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 410.00 | 18.70 | 20.30 | % | 0 | 0 | 0.17 | -0.72 | 0.01 | -0.10 | 2/4/2025 3:59:42 PM EST | |||
| 420.00 | 26.30 | 29.80 | 26.50 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.84 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 430.00 | 35.80 | 38.60 | % | 0 | 0 | 0.25 | -0.91 | 0.01 | -0.05 | 2/4/2025 3:59:42 PM EST | |||
| 440.00 | 45.80 | 49.60 | % | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.03 | 2/4/2025 3:59:42 PM EST | |||
| 450.00 | 55.80 | 58.70 | % | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 460.00 | 65.00 | 68.80 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 470.00 | 75.00 | 78.80 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 480.00 | 85.00 | 89.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 490.00 | 95.00 | 98.90 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 500.00 | 105.00 | 109.60 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST |