Options Chain for STRYKER CORPORATION COM (SYK) - $364.50 as of 3/31/2025 2:41:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 132.20 | 134.60 | 131.37 | % | 16 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 250.00 | 121.60 | 125.20 | 121.43 | % | 16 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 260.00 | 112.20 | 115.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 270.00 | 102.30 | 104.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 280.00 | 91.50 | 94.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 290.00 | 81.60 | 84.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 300.00 | 72.50 | 74.60 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 310.00 | 62.00 | 64.70 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.12 | 3/31/2025 2:58:57 PM EST | |||
| 320.00 | 52.60 | 54.80 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.14 | 3/31/2025 2:58:57 PM EST | |||
| 330.00 | 42.20 | 45.20 | % | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.18 | 3/31/2025 2:58:57 PM EST | |||
| 340.00 | 33.30 | 35.60 | % | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.21 | 3/31/2025 2:58:57 PM EST | |||
| 350.00 | 23.60 | 26.50 | 17.60 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.84 | 0.01 | -0.24 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 360.00 | 16.00 | 17.50 | 11.70 | 0.00 | 0.00% | 0 | 105 | 0.26 | 0.72 | 0.02 | -0.26 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 370.00 | 9.60 | 10.40 | 9.00 | +3.64 | +67.91% | 19 | 77 | 0.24 | 0.54 | 0.02 | -0.27 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 380.00 | 4.70 | 5.20 | 4.80 | +2.45 | +104.26% | 11 | 1,228 | 0.24 | 0.34 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 390.00 | 1.85 | 2.30 | 1.57 | +0.82 | +109.34% | 92 | 1,258 | 0.23 | 0.17 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 400.00 | 0.60 | 0.85 | 0.80 | +0.54 | +207.70% | 7 | 220 | 0.23 | 0.07 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 410.00 | 0.15 | 0.40 | 0.40 | +0.35 | +700.00% | 4 | 151 | 0.27 | 0.03 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 420.00 | 0.00 | 0.75 | 0.24 | -0.11 | -31.43% | 2 | 58 | 0.36 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 430.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 440.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:57 PM EST |
| 450.00 | 0.00 | 1.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 460.00 | 0.00 | 1.35 | 0.57 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 470.00 | 0.00 | 1.15 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 480.00 | 0.00 | 1.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 490.00 | 0.00 | 1.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 500.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 510.00 | 0.00 | 1.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 520.00 | 0.00 | 1.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 250.00 | 0.00 | 0.55 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 260.00 | 0.00 | 0.65 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 280.00 | 0.00 | 0.85 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 290.00 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 300.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | -0.03 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 310.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.02 | 0.00 | -0.12 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 320.00 | 0.10 | 1.05 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.03 | 0.00 | -0.14 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 330.00 | 0.15 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 54 | 0.34 | -0.06 | 0.00 | -0.18 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 340.00 | 0.70 | 1.00 | 0.95 | -0.70 | -42.43% | 31 | 137 | 0.31 | -0.10 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 350.00 | 1.40 | 2.05 | 1.65 | -1.78 | -51.90% | 41 | 486 | 0.28 | -0.16 | 0.01 | -0.24 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 360.00 | 2.90 | 3.50 | 5.30 | +0.19 | +3.72% | 5 | 101 | 0.26 | -0.28 | 0.02 | -0.26 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 370.00 | 5.80 | 6.70 | 8.40 | -2.50 | -22.94% | 3 | 662 | 0.24 | -0.46 | 0.02 | -0.27 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 380.00 | 11.00 | 11.80 | 16.24 | 0.00 | 0.00% | 0 | 215 | 0.23 | -0.66 | 0.02 | -0.23 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 390.00 | 17.10 | 19.70 | 22.80 | 0.00 | 0.00% | 0 | 33 | 0.26 | -0.83 | 0.01 | -0.15 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 400.00 | 26.10 | 29.40 | 36.91 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.93 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 410.00 | 35.90 | 38.30 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.97 | 0.00 | -0.04 | 3/3/2025 | 3/31/2025 2:58:57 PM EST |
| 420.00 | 45.90 | 48.30 | 37.60 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 430.00 | 55.40 | 59.20 | 41.20 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:57 PM EST |
| 440.00 | 65.90 | 68.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 450.00 | 76.00 | 78.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 460.00 | 85.90 | 89.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 470.00 | 96.00 | 98.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 480.00 | 105.90 | 108.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 490.00 | 116.20 | 118.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 500.00 | 125.90 | 128.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 510.00 | 135.30 | 138.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 520.00 | 146.20 | 148.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |