Options Chain for STRYKER CORPORATION COM (SYK) - $364.50 as of 3/28/2025 9:06:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 133.60 | 136.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 240.00 | 123.40 | 126.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 250.00 | 113.80 | 117.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 260.00 | 103.50 | 107.50 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 270.00 | 94.60 | 97.20 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 280.00 | 84.80 | 87.20 | % | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 290.00 | 75.00 | 77.50 | % | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 300.00 | 65.60 | 67.90 | 68.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.93 | 0.00 | -0.07 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 310.00 | 55.70 | 58.40 | % | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 320.00 | 46.50 | 49.10 | % | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.09 | 3/28/2025 3:59:54 PM EST | |||
| 330.00 | 37.50 | 39.60 | % | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.10 | 3/28/2025 3:59:54 PM EST | |||
| 340.00 | 29.20 | 31.10 | % | 0 | 0 | 0.28 | 0.78 | 0.01 | -0.12 | 3/28/2025 3:59:54 PM EST | |||
| 350.00 | 21.70 | 23.60 | % | 0 | 0 | 0.27 | 0.69 | 0.01 | -0.13 | 3/28/2025 3:59:54 PM EST | |||
| 360.00 | 15.90 | 16.80 | 16.88 | -1.92 | -10.22% | 1 | 3 | 0.26 | 0.58 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 370.00 | 11.00 | 12.20 | 11.20 | -1.50 | -11.82% | 4 | 4 | 0.26 | 0.45 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 380.00 | 6.80 | 7.50 | 7.15 | -0.85 | -10.63% | 16 | 50 | 0.25 | 0.33 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 390.00 | 3.80 | 4.40 | 4.20 | -1.20 | -22.23% | 6 | 72 | 0.23 | 0.23 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 400.00 | 2.15 | 2.40 | 2.31 | -0.49 | -17.50% | 6 | 51 | 0.23 | 0.15 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 410.00 | 1.00 | 1.35 | 1.25 | -0.35 | -21.88% | 13 | 278 | 0.23 | 0.10 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 420.00 | 0.30 | 1.90 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.06 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 430.00 | 0.05 | 1.60 | % | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 440.00 | 0.00 | 1.45 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 450.00 | 0.00 | 1.40 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 460.00 | 0.00 | 1.35 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 470.00 | 0.00 | 1.35 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 480.00 | 0.00 | 1.35 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 490.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 500.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 510.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 1.60 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.65 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.75 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 270.00 | 0.10 | 2.55 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 280.00 | 0.15 | 1.85 | % | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 290.00 | 0.25 | 1.35 | % | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 300.00 | 0.35 | 1.10 | 0.95 | % | 10 | 0 | 0.31 | -0.07 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 310.00 | 0.95 | 1.45 | 1.30 | % | 10 | 0 | 0.30 | -0.09 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 320.00 | 1.85 | 2.10 | % | 0 | 0 | 0.29 | -0.11 | 0.00 | -0.09 | 3/28/2025 3:59:54 PM EST | |||
| 330.00 | 2.90 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.16 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 340.00 | 4.60 | 6.20 | 4.95 | +1.25 | +33.79% | 2 | 276 | 0.28 | -0.22 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 350.00 | 6.90 | 7.60 | 7.10 | +1.41 | +24.78% | 1 | 8 | 0.26 | -0.31 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 360.00 | 10.70 | 11.20 | 10.60 | +2.00 | +23.26% | 1 | 22 | 0.25 | -0.42 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 370.00 | 14.90 | 16.00 | 12.90 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.55 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 380.00 | 20.90 | 22.00 | 16.60 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.67 | 0.01 | -0.12 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 390.00 | 26.90 | 29.50 | % | 0 | 0 | 0.21 | -0.77 | 0.01 | -0.10 | 3/28/2025 3:59:54 PM EST | |||
| 400.00 | 35.50 | 38.20 | % | 0 | 0 | 0.21 | -0.85 | 0.01 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 410.00 | 44.60 | 47.30 | % | 0 | 0 | 0.30 | -0.90 | 0.01 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 420.00 | 54.50 | 57.30 | % | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 430.00 | 64.40 | 68.20 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 440.00 | 74.60 | 78.20 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 450.00 | 84.60 | 88.40 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 460.00 | 94.50 | 98.10 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 470.00 | 104.50 | 108.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 480.00 | 114.50 | 118.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 490.00 | 124.50 | 128.10 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 500.00 | 134.50 | 138.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 510.00 | 144.50 | 148.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |