SYK option chain Stryker Corporation
Cboe delayed options data · as of 22:03 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±28.6% (212.84–383.04) · ATM IV 32.4% · P/C open interest 0.82
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 153.00 | 157.50 | 12 | 40.1% | 0.97 | 0.0005 | 0.000 | 150 | 0 | 4.90 | 6 | 42.2% | -0.03 | 0.0005 | -0.008 | ||
| 148.00 | 153.00 | 5 | 38.3% | 0.97 | 0.0006 | 0.000 | 155 | 0 | 4.60 | 2 | 40.0% | -0.03 | 0.0006 | -0.009 | ||
| 143.50 | 148.50 | 38.9% | 0.97 | 0.0006 | 0.000 | 160 | 0 | 4.60 | 2 | 38.4% | -0.04 | 0.0006 | -0.010 | |||
| 140.50 | 144.00 | 39.4% | 0.96 | 0.0007 | 0.000 | 165 | 0.2000 | 4.70 | 1 | 37.4% | -0.04 | 0.0007 | -0.011 | |||
| 136.00 | 139.50 | 38.4% | 0.95 | 0.0008 | 0.000 | 170 | 1.75 | 4.20 | 3 | 8 | 37.5% | -0.05 | 0.0008 | -0.013 | ||
| 131.50 | 135.00 | 2 | 37.5% | 0.95 | 0.0009 | 0.000 | 175 | 0.5000 | 5.00 | 35.4% | -0.05 | 0.0009 | -0.014 | |||
| 126.50 | 131.00 | 36.5% | 0.94 | 0.0010 | -0.000 | 180 | 1.00 | 5.50 | 35.3% | -0.06 | 0.0010 | -0.015 | ||||
| 122.00 | 126.50 | 35.5% | 0.93 | 0.0011 | -0.002 | 185 | 1.50 | 6.00 | 35.1% | -0.07 | 0.0011 | -0.017 | ||||
| 118.60 | 122.50 | 9 | 36.3% | 0.93 | 0.0012 | -0.004 | 190 | 2.00 | 6.50 | 1 | 34.8% | -0.08 | 0.0012 | -0.018 | ||
| 114.00 | 118.50 | 35.1% | 0.92 | 0.0013 | -0.006 | 195 | 2.50 | 7.00 | 34.4% | -0.09 | 0.0014 | -0.020 | ||||
| 110.60 | 114.50 | 30 | 36.0% | 0.91 | 0.0014 | -0.008 | 200 | 3.00 | 8.00 | 20 | 34.4% | -0.10 | 0.0015 | -0.021 | ||
| 102.00 | 106.50 | 3 | 34.8% | 0.89 | 0.0016 | -0.012 | 210 | 5.00 | 9.50 | 21 | 34.3% | -0.12 | 0.0017 | -0.024 | ||
| 95.00 | 99.00 | 13 | 34.9% | 0.87 | 0.0019 | -0.016 | 220 | 6.50 | 11.00 | 3 | 33.5% | -0.14 | 0.0020 | -0.027 | ||
| 88.00 | 91.50 | 10 | 34.6% | 0.84 | 0.0022 | -0.020 | 230 | 9.50 | 13.50 | 5 | 34.0% | -0.17 | 0.0022 | -0.030 | ||
| 81.00 | 84.50 | 18 | 34.2% | 0.81 | 0.0024 | -0.023 | 240 | 12.50 | 15.50 | 101 | 33.7% | -0.19 | 0.0025 | -0.033 | ||
| 74.40 | 78.00 | 37 | 34.0% | 0.78 | 0.0026 | -0.027 | 250 | 14.50 | 18.50 | 1 | 28 | 33.0% | -0.23 | 0.0028 | -0.036 | |
| 68.00 | 71.50 | 17 | 33.5% | 0.75 | 0.0029 | -0.030 | 260 | 18.90 | 21.50 | 69 | 33.2% | -0.26 | 0.0031 | -0.038 | ||
| 62.00 | 65.50 | 21 | 33.2% | 0.72 | 0.0031 | -0.033 | 270 | 21.00 | 25.50 | 107 | 32.4% | -0.29 | 0.0033 | -0.040 | ||
| 56.50 | 60.00 | 106 | 33.1% | 0.69 | 0.0033 | -0.035 | 280 | 25.50 | 29.20 | 90 | 32.3% | -0.33 | 0.0036 | -0.042 | ||
| 50.50 | 54.50 | 6 | 33.0% | 0.65 | 0.0034 | -0.037 | 290 | 29.50 | 33.50 | 31 | 31.9% | -0.37 | 0.0038 | -0.044 | ||
| 47.00 | 50.00 | 65 | 32.9% | 0.62 | 0.0036 | -0.039 | 300 | 35.20 | 38.00 | 324 | 31.9% | -0.41 | 0.0040 | -0.045 | ||
| 42.50 | 45.00 | 317 | 32.5% | 0.58 | 0.0037 | -0.040 | 310 | 40.30 | 43.50 | 4 | 10 | 31.9% | -0.45 | 0.0042 | -0.046 | |
| 38.00 | 40.70 | 75 | 32.2% | 0.55 | 0.0038 | -0.041 | 320 | 45.80 | 49.00 | 4 | 31.6% | -0.49 | 0.0043 | -0.046 | ||
| 34.60 | 37.00 | 140 | 32.2% | 0.51 | 0.0038 | -0.041 | 330 | 51.00 | 55.50 | 1 | 31.3% | -0.53 | 0.0045 | -0.046 | ||
| 29.50 | 33.50 | 17 | 31.5% | 0.48 | 0.0038 | -0.041 | 340 | 57.50 | 61.50 | 4 | 31.1% | -0.57 | 0.0046 | -0.046 | ||
| 26.50 | 30.00 | 22 | 31.4% | 0.44 | 0.0038 | -0.041 | 350 | 64.00 | 68.50 | 7 | 31.2% | -0.61 | 0.0046 | -0.045 | ||
| 23.00 | 26.90 | 18 | 31.0% | 0.41 | 0.0038 | -0.040 | 360 | 71.00 | 75.20 | 5 | 30.6% | -0.65 | 0.0047 | -0.045 | ||
| 20.00 | 24.20 | 4 | 30.7% | 0.38 | 0.0038 | -0.039 | 370 | 78.50 | 82.50 | 30.4% | -0.69 | 0.0048 | -0.043 | |||
| 17.50 | 21.40 | 2 | 30.4% | 0.35 | 0.0037 | -0.038 | 380 | 86.50 | 90.50 | 10 | 30.5% | -0.73 | 0.0048 | -0.043 | ||
| 15.50 | 19.50 | 5 | 30.5% | 0.32 | 0.0036 | -0.037 | 390 | 94.50 | 98.50 | 30.2% | -0.77 | 0.0049 | -0.041 | |||
| 13.50 | 16.60 | 49 | 30.0% | 0.29 | 0.0034 | -0.035 | 400 | 103.00 | 107.00 | 30.1% | -0.82 | 0.0051 | -0.041 | |||
| 11.00 | 14.90 | 1 | 29.5% | 0.27 | 0.0033 | -0.034 | 410 | 112.00 | 115.50 | 30.0% | -0.86 | 0.0051 | -0.040 | |||
| 9.50 | 14.00 | 5 | 29.8% | 0.24 | 0.0032 | -0.032 | 420 | 121.00 | 124.50 | 29.7% | -0.90 | 0.0054 | -0.044 | |||
| 8.00 | 12.50 | 5 | 29.6% | 0.22 | 0.0030 | -0.030 | 430 | 130.50 | 134.00 | 29.9% | -0.94 | 0.0055 | -0.044 | |||
| 7.00 | 10.50 | 8 | 29.2% | 0.20 | 0.0028 | -0.028 | 440 | 140.00 | 143.50 | -0.97 | 0.0036 | -0.040 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs