Options Chain for STRYKER CORPORATION COM (SYK) - $358.00 as of 9/6/2024 3:09:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 197.00 | 200.60 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 165.00 | 192.30 | 195.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 170.00 | 187.00 | 191.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 175.00 | 182.00 | 185.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 180.00 | 177.00 | 181.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 185.00 | 173.10 | 175.70 | 143.50 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 9/6/2024 3:59:50 PM EST |
| 190.00 | 168.10 | 170.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 195.00 | 162.10 | 165.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 200.00 | 157.10 | 161.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 210.00 | 148.00 | 150.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 220.00 | 137.10 | 141.40 | 118.54 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 230.00 | 127.10 | 131.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 240.00 | 117.20 | 121.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 250.00 | 107.50 | 110.80 | 108.37 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 2/27/2024 | 9/6/2024 3:59:50 PM EST |
| 260.00 | 97.20 | 100.90 | 77.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 9/6/2024 3:59:50 PM EST |
| 270.00 | 87.30 | 90.90 | 90.22 | 0.00 | 0.00% | 0 | 3 | 0.91 | 1.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 280.00 | 77.60 | 81.90 | 47.50 | 0.00 | 0.00% | 0 | 10 | 0.88 | 1.00 | 0.00 | -0.03 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
| 290.00 | 68.20 | 71.00 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 300.00 | 57.70 | 61.00 | 59.30 | +29.02 | +95.84% | 1 | 15 | 0.63 | 0.99 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 310.00 | 48.10 | 51.40 | 52.50 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.97 | 0.00 | -0.10 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 320.00 | 38.70 | 42.00 | 38.56 | 0.00 | 0.00% | 0 | 81 | 0.53 | 0.94 | 0.00 | -0.15 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 330.00 | 28.80 | 32.20 | 30.80 | +2.43 | +8.57% | 1 | 471 | 0.44 | 0.92 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 340.00 | 19.90 | 22.10 | 18.68 | -0.13 | -0.70% | 2 | 747 | 0.24 | 0.84 | 0.01 | -0.21 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 350.00 | 11.70 | 13.60 | 11.40 | +0.27 | +2.43% | 6 | 871 | 0.24 | 0.72 | 0.02 | -0.24 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 360.00 | 5.40 | 6.10 | 5.55 | +1.25 | +29.07% | 106 | 1,033 | 0.21 | 0.50 | 0.03 | -0.24 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 370.00 | 1.55 | 3.20 | 2.42 | +1.02 | +72.86% | 93 | 489 | 0.22 | 0.26 | 0.02 | -0.18 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 380.00 | 0.45 | 2.55 | 0.53 | +0.11 | +26.19% | 17 | 301 | 0.26 | 0.11 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 390.00 | 0.05 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 412 | 0.23 | 0.04 | 0.01 | -0.06 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 400.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 123 | 0.33 | 0.01 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 410.00 | 0.00 | 1.95 | 0.19 | 0.00 | 0.00% | 0 | 28 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 420.00 | 0.00 | 1.90 | 0.18 | 0.00 | 0.00% | 0 | 41 | 0.59 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 430.00 | 0.00 | 1.85 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 3:59:50 PM EST |
| 440.00 | 0.00 | 1.85 | 1.91 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 9/6/2024 3:59:50 PM EST |
| 450.00 | 0.00 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 156 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 3:59:50 PM EST |
| 460.00 | 0.00 | 1.85 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:50 PM EST |
| 470.00 | 0.00 | 1.85 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 480.00 | 0.00 | 1.85 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:50 PM EST |
| 490.00 | 0.00 | 2.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 500.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 520.00 | 0.00 | 1.85 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.25 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.25 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.00 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.00 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.00 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 190.00 | 0.00 | 1.00 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 195.00 | 0.00 | 1.00 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 200.00 | 0.00 | 1.25 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 210.00 | 0.00 | 1.00 | 1.14 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | -0.02 | 1/22/2024 | 9/6/2024 3:59:50 PM EST |
| 220.00 | 0.00 | 1.00 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 9/6/2024 3:59:50 PM EST |
| 240.00 | 0.00 | 0.35 | 0.91 | 0.00 | 0.00% | 0 | 155 | 0.98 | 0.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
| 250.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | -0.03 | 8/2/2024 | 9/6/2024 3:59:50 PM EST |
| 260.00 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 19 | 0.83 | 0.00 | 0.00 | -0.03 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
| 270.00 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 18 | 0.92 | 0.00 | 0.00 | -0.03 | 8/2/2024 | 9/6/2024 3:59:50 PM EST |
| 280.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.72 | 0.00 | 0.00 | -0.03 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 290.00 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 80 | 0.59 | 0.00 | 0.00 | -0.04 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 300.00 | 0.05 | 0.20 | 0.17 | +0.07 | +70.00% | 52 | 760 | 0.41 | -0.01 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 310.00 | 0.15 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 977 | 0.41 | -0.03 | 0.00 | -0.10 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 320.00 | 0.15 | 0.70 | 0.50 | +0.11 | +28.21% | 16 | 624 | 0.34 | -0.06 | 0.00 | -0.15 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 330.00 | 0.35 | 2.75 | 0.76 | 0.00 | 0.00% | 0 | 1,562 | 0.36 | -0.08 | 0.01 | -0.16 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 340.00 | 0.55 | 2.65 | 1.70 | +0.41 | +31.79% | 5 | 1,275 | 0.28 | -0.16 | 0.01 | -0.21 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 350.00 | 2.35 | 3.50 | 3.20 | -0.25 | -7.25% | 5 | 747 | 0.24 | -0.28 | 0.02 | -0.24 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 360.00 | 5.80 | 6.40 | 7.10 | +0.50 | +7.58% | 522 | 86 | 0.21 | -0.50 | 0.03 | -0.24 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 370.00 | 10.80 | 14.50 | 11.80 | 0.00 | 0.00% | 0 | 9 | 0.20 | -0.74 | 0.02 | -0.18 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 380.00 | 19.20 | 22.50 | 20.76 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.89 | 0.01 | -0.11 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 390.00 | 28.70 | 32.00 | 58.28 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.96 | 0.01 | -0.06 | 7/18/2024 | 9/6/2024 3:59:50 PM EST |
| 400.00 | 39.00 | 42.00 | 68.31 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 7/18/2024 | 9/6/2024 3:59:50 PM EST |
| 410.00 | 48.90 | 52.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 420.00 | 58.80 | 63.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 430.00 | 68.80 | 72.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 440.00 | 78.90 | 83.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 450.00 | 88.80 | 92.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 460.00 | 99.80 | 102.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 470.00 | 109.60 | 112.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 480.00 | 118.80 | 122.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 490.00 | 128.80 | 133.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 500.00 | 139.80 | 142.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 520.00 | 158.80 | 163.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |