Options Chain for STRYKER CORPORATION COM (SYK) - $335.61 as of 4/29/2024 2:23:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 117.10 | 120.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:03 PM EST | |||
| 230.00 | 107.20 | 110.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:03 PM EST | |||
| 240.00 | 97.40 | 100.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.04 | 4/29/2024 1:59:03 PM EST | |||
| 250.00 | 87.10 | 90.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 4/29/2024 1:59:03 PM EST | |||
| 260.00 | 77.70 | 80.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.04 | 4/29/2024 1:59:03 PM EST | |||
| 270.00 | 67.60 | 70.60 | 68.90 | 0.00 | 0.00% | 0 | 2 | 0.74 | 1.00 | 0.00 | -0.04 | 4/16/2024 | 4/29/2024 1:59:03 PM EST |
| 280.00 | 57.60 | 60.10 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.05 | 4/29/2024 1:59:03 PM EST | |||
| 290.00 | 47.50 | 50.60 | 40.60 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.98 | 0.00 | -0.09 | 4/18/2024 | 4/29/2024 1:59:03 PM EST |
| 300.00 | 38.40 | 40.30 | 29.83 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.13 | 4/18/2024 | 4/29/2024 1:59:03 PM EST |
| 310.00 | 29.20 | 31.10 | 22.50 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.90 | 0.01 | -0.18 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 320.00 | 20.30 | 21.70 | 20.00 | -2.50 | -11.12% | 3 | 54 | 0.29 | 0.82 | 0.01 | -0.22 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 330.00 | 13.50 | 14.10 | 14.08 | +0.68 | +5.08% | 7 | 323 | 0.28 | 0.69 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 340.00 | 7.70 | 8.20 | 7.80 | +0.60 | +8.34% | 172 | 624 | 0.28 | 0.50 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 350.00 | 3.80 | 4.10 | 4.10 | +0.65 | +18.85% | 164 | 357 | 0.27 | 0.31 | 0.02 | -0.20 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 360.00 | 1.60 | 1.85 | 1.75 | +0.05 | +2.95% | 143 | 416 | 0.27 | 0.16 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 370.00 | 0.65 | 0.75 | 0.75 | +0.15 | +25.00% | 5 | 545 | 0.27 | 0.08 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | -0.12 | -24.00% | 5 | 36 | 0.33 | 0.03 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 52 | 0.39 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 400.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.45 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/29/2024 1:59:03 PM EST |
| 410.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 460.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 470.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 480.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 490.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 500.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 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 | 1.04 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:03 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:03 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.04 | 4/29/2024 1:59:03 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.04 | 4/29/2024 1:59:03 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.04 | 4/29/2024 1:59:03 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.04 | 4/29/2024 1:59:03 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 290.00 | 0.10 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.02 | 0.00 | -0.09 | 4/25/2024 | 4/29/2024 1:59:03 PM EST |
| 300.00 | 0.50 | 0.65 | 0.58 | -0.26 | -30.96% | 6 | 27 | 0.35 | -0.05 | 0.00 | -0.13 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 310.00 | 1.10 | 1.30 | 1.12 | -0.49 | -30.44% | 6 | 266 | 0.32 | -0.10 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 320.00 | 2.30 | 2.60 | 2.15 | -0.85 | -28.34% | 9 | 851 | 0.30 | -0.18 | 0.01 | -0.22 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 330.00 | 4.60 | 5.00 | 4.70 | -1.10 | -18.97% | 1 | 438 | 0.29 | -0.31 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 340.00 | 8.80 | 9.30 | 8.85 | -1.05 | -10.61% | 36 | 102 | 0.28 | -0.50 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 350.00 | 14.80 | 15.50 | 14.10 | -1.50 | -9.62% | 1 | 164 | 0.28 | -0.69 | 0.02 | -0.20 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 360.00 | 22.60 | 23.40 | 23.00 | 0.00 | 0.00% | 0 | 74 | 0.25 | -0.84 | 0.01 | -0.14 | 4/16/2024 | 4/29/2024 1:59:03 PM EST |
| 370.00 | 30.40 | 34.00 | % | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.08 | 4/29/2024 1:59:03 PM EST | |||
| 380.00 | 40.10 | 43.50 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.04 | 4/29/2024 1:59:03 PM EST | |||
| 390.00 | 50.00 | 53.50 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 4/29/2024 1:59:03 PM EST | |||
| 400.00 | 60.20 | 63.50 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 410.00 | 70.50 | 73.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 420.00 | 80.30 | 83.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 430.00 | 90.00 | 93.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 440.00 | 100.60 | 103.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 450.00 | 110.10 | 113.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 460.00 | 120.00 | 123.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 470.00 | 130.10 | 133.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 480.00 | 140.10 | 143.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 490.00 | 150.80 | 153.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 500.00 | 160.70 | 163.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST |