Options Chain for STRYKER CORPORATION COM (SYK) - $337.15 as of 4/26/2024 3:49:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 114.20 | 117.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 230.00 | 104.20 | 107.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 240.00 | 94.30 | 97.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 250.00 | 84.60 | 87.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 260.00 | 74.70 | 78.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 270.00 | 64.20 | 68.10 | 68.90 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.99 | 0.00 | -0.06 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 280.00 | 54.30 | 58.40 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.07 | 4/26/2024 3:59:57 PM EST | |||
| 290.00 | 46.00 | 48.60 | 40.60 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.95 | 0.00 | -0.11 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 300.00 | 35.90 | 38.30 | 29.83 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.14 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 310.00 | 26.50 | 29.10 | 22.50 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.87 | 0.01 | -0.17 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 320.00 | 19.00 | 21.00 | 22.50 | 0.00 | 0.00% | 0 | 54 | 0.30 | 0.78 | 0.01 | -0.20 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 330.00 | 11.90 | 12.50 | 13.40 | -0.10 | -0.75% | 14 | 326 | 0.27 | 0.63 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 340.00 | 6.50 | 7.00 | 7.20 | -0.60 | -7.70% | 329 | 402 | 0.26 | 0.44 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 350.00 | 3.00 | 3.50 | 3.45 | -0.45 | -11.54% | 14 | 354 | 0.25 | 0.27 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 360.00 | 1.30 | 1.50 | 1.70 | -0.05 | -2.86% | 1 | 415 | 0.25 | 0.15 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 370.00 | 0.45 | 0.60 | 0.60 | -0.14 | -18.92% | 1 | 545 | 0.25 | 0.08 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 380.00 | 0.10 | 0.50 | 0.50 | +0.20 | +66.67% | 2 | 36 | 0.27 | 0.03 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 390.00 | 0.00 | 0.35 | 0.38 | +0.02 | +5.56% | 3 | 52 | 0.33 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 400.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.33 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 3:59:57 PM EST |
| 410.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 460.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 470.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 480.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 490.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 500.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.90 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 270.00 | 0.00 | 0.25 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.47 | -0.02 | 0.00 | -0.07 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 290.00 | 0.10 | 1.85 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.05 | 0.00 | -0.11 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 300.00 | 0.65 | 0.90 | 0.84 | 0.00 | 0.00% | 0 | 27 | 0.33 | -0.08 | 0.01 | -0.14 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 310.00 | 1.35 | 1.75 | 1.61 | +0.16 | +11.04% | 1 | 266 | 0.30 | -0.13 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 320.00 | 2.75 | 3.10 | 3.00 | -0.35 | -10.45% | 27 | 851 | 0.28 | -0.22 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 330.00 | 5.50 | 5.90 | 5.80 | +0.43 | +8.01% | 9 | 434 | 0.27 | -0.37 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 340.00 | 10.00 | 10.60 | 9.90 | -1.05 | -9.59% | 26 | 102 | 0.26 | -0.56 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 350.00 | 16.10 | 18.80 | 15.60 | 0.00 | 0.00% | 0 | 164 | 0.27 | -0.73 | 0.02 | -0.18 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 360.00 | 24.00 | 26.80 | 23.00 | 0.00 | 0.00% | 0 | 74 | 0.33 | -0.85 | 0.01 | -0.12 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 370.00 | 32.70 | 37.00 | % | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.08 | 4/26/2024 3:59:57 PM EST | |||
| 380.00 | 42.70 | 46.60 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 390.00 | 52.70 | 56.60 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 400.00 | 62.70 | 66.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 410.00 | 72.70 | 76.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 420.00 | 82.80 | 86.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 430.00 | 92.80 | 96.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 440.00 | 102.60 | 106.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 450.00 | 112.60 | 116.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 460.00 | 122.70 | 126.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 470.00 | 132.80 | 136.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 480.00 | 142.80 | 146.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 490.00 | 152.80 | 156.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 500.00 | 162.90 | 166.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |