Options Chain for STRYKER CORPORATION COM (SYK) - $385.68 as of 11/20/2024 8:45:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 220.00 | 222.90 | 198.00 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 215.20 | 218.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 175.00 | 209.60 | 213.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 180.00 | 205.30 | 208.00 | 206.20 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 185.00 | 200.30 | 202.90 | 185.50 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 195.10 | 198.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 195.00 | 190.00 | 193.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 200.00 | 185.40 | 188.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 210.00 | 175.30 | 178.20 | 128.00 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:48 PM EST |
| 220.00 | 165.10 | 168.50 | 165.10 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 230.00 | 155.30 | 158.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 240.00 | 144.90 | 148.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 250.00 | 135.20 | 138.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 260.00 | 125.60 | 128.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 270.00 | 115.40 | 118.50 | 118.35 | 0.00 | 0.00% | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 280.00 | 105.80 | 108.40 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 290.00 | 95.90 | 98.20 | 71.80 | 0.00 | 0.00% | 0 | 24 | 0.71 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 3:59:48 PM EST |
| 300.00 | 85.90 | 88.90 | 71.90 | 0.00 | 0.00% | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.01 | 10/21/2024 | 11/20/2024 3:59:48 PM EST |
| 310.00 | 76.00 | 79.10 | 59.52 | 0.00 | 0.00% | 0 | 18 | 0.59 | 1.00 | 0.00 | -0.03 | 9/17/2024 | 11/20/2024 3:59:48 PM EST |
| 320.00 | 66.70 | 69.10 | 46.30 | 0.00 | 0.00% | 0 | 19 | 0.52 | 0.99 | 0.00 | -0.04 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 330.00 | 56.50 | 58.90 | 58.80 | 0.00 | 0.00% | 0 | 61 | 0.47 | 0.98 | 0.00 | -0.06 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 340.00 | 46.60 | 49.30 | 44.10 | -5.90 | -11.80% | 2 | 57 | 0.41 | 0.96 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 350.00 | 36.70 | 39.70 | 36.58 | +0.28 | +0.78% | 1 | 243 | 0.36 | 0.91 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 360.00 | 27.30 | 30.40 | 34.60 | 0.00 | 0.00% | 0 | 145 | 0.24 | 0.87 | 0.01 | -0.12 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 370.00 | 18.90 | 21.40 | 28.56 | 0.00 | 0.00% | 0 | 354 | 0.22 | 0.78 | 0.01 | -0.15 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 380.00 | 12.20 | 12.80 | 13.00 | -2.70 | -17.20% | 7 | 415 | 0.19 | 0.64 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 390.00 | 6.20 | 7.20 | 5.97 | -2.53 | -29.77% | 25 | 354 | 0.18 | 0.45 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 400.00 | 2.90 | 3.30 | 3.24 | -1.66 | -33.88% | 24 | 1,231 | 0.17 | 0.27 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 410.00 | 1.10 | 1.45 | 1.25 | -0.60 | -32.44% | 11 | 202 | 0.17 | 0.13 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 420.00 | 0.15 | 0.80 | 0.50 | -0.21 | -29.58% | 9 | 79 | 0.17 | 0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 430.00 | 0.00 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 440.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.28 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 450.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 3:59:48 PM EST |
| 460.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 470.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:48 PM EST |
| 480.00 | 0.00 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 30 | 0.42 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 11/20/2024 3:59:48 PM EST |
| 490.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 196 | 0.56 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:48 PM EST |
| 500.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 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 | 0.70 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 170.00 | 0.00 | 0.70 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:48 PM EST |
| 180.00 | 0.00 | 0.55 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 185.00 | 0.00 | 0.55 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 190.00 | 0.00 | 0.55 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 195.00 | 0.00 | 0.60 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 200.00 | 0.00 | 1.60 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 210.00 | 0.00 | 0.60 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 220.00 | 0.00 | 1.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 230.00 | 0.00 | 1.90 | 2.22 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 3:59:48 PM EST |
| 240.00 | 0.00 | 1.70 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 260.00 | 0.00 | 2.00 | 0.45 | 0.00 | 0.00% | 0 | 25 | 0.89 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:48 PM EST |
| 270.00 | 0.00 | 2.00 | 0.45 | 0.00 | 0.00% | 0 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:48 PM EST |
| 280.00 | 0.00 | 2.05 | 0.06 | 0.00 | 0.00% | 0 | 29 | 0.76 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 290.00 | 0.00 | 2.10 | 1.38 | 0.00 | 0.00% | 0 | 360 | 0.69 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:48 PM EST |
| 300.00 | 0.15 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1,330 | 0.45 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 310.00 | 0.15 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 240 | 0.38 | 0.00 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 320.00 | 0.05 | 0.50 | 0.33 | -0.02 | -5.72% | 4 | 357 | 0.31 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 330.00 | 0.10 | 0.65 | 0.31 | 0.00 | 0.00% | 0 | 695 | 0.29 | -0.02 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 340.00 | 0.40 | 1.10 | 0.50 | +0.04 | +8.70% | 4 | 257 | 0.28 | -0.04 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 350.00 | 0.55 | 0.85 | 0.79 | +0.12 | +17.91% | 1 | 226 | 0.23 | -0.09 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 360.00 | 1.25 | 1.60 | 1.58 | +0.45 | +39.83% | 54 | 345 | 0.21 | -0.13 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 370.00 | 2.55 | 2.95 | 3.03 | +0.78 | +34.67% | 12 | 85 | 0.20 | -0.22 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 380.00 | 5.10 | 5.70 | 5.15 | +0.65 | +14.45% | 264 | 308 | 0.19 | -0.36 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 390.00 | 9.40 | 10.10 | 10.80 | +3.20 | +42.11% | 12 | 39 | 0.18 | -0.55 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 400.00 | 14.40 | 16.70 | 17.30 | +4.20 | +32.07% | 2 | 8 | 0.23 | -0.73 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 410.00 | 22.90 | 26.10 | % | 0 | 0 | 0.24 | -0.87 | 0.01 | -0.08 | 11/20/2024 3:59:48 PM EST | |||
| 420.00 | 32.70 | 35.30 | 98.50 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.95 | 0.01 | -0.04 | 7/31/2024 | 11/20/2024 3:59:48 PM EST |
| 430.00 | 42.70 | 45.80 | % | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 440.00 | 53.00 | 55.40 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 450.00 | 62.50 | 66.10 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 460.00 | 72.70 | 75.90 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 470.00 | 82.60 | 86.10 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 480.00 | 92.80 | 95.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 490.00 | 102.70 | 106.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 500.00 | 112.50 | 115.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |