Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

STRYKER CORP (SYK) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SYK STRYKER CORP   0.355 0.298 205.82 3.14

 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SYK 5.60 7.20 5.20 5.86 1 5  Q   200 SYK 0.85 1.20 0.80 0.04 11 86  Q  
SYK 3.80 4.60 4.30 3.57 0 22  Q   202.5 SYK 1.40 1.80 3.90 0.24 0 30  Q  
SYK 2.10 3.00 2.19 1.73 1 19  Q   205 SYK 2.25 2.80 4.70 0.91 0 26  Q  
SYK 1.30 1.85 1.10 0.62 3 66  Q   207.5 SYK 3.60 4.10 4.60 2.30 0 22  Q  
SYK 0.60 0.95 0.55 0.15 8 49  Q   210 SYK 5.40 5.90 5.00 4.33 1 4  Q  
SYK 0.20 1.95 0.25 0.02 1 66  Q   212.5 SYK 6.40 8.30 2.94 6.70 0 20  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SYK 7.70 8.60 7.10 7.38 0 23  W   200 SYK 2.45 2.95 2.50 1.34 42 135  W  
SYK 6.00 6.90 5.40 5.64 40 47  W   202.5 SYK 3.20 4.00 5.30 2.10 0 33  W  
SYK 4.30 5.40 3.80 4.17 7 11  W   205 SYK 4.20 5.00 6.70 3.12 0 27  W  
SYK 3.40 4.00 4.70 2.96 0 26  W   207.5 SYK 5.40 6.10 6.90 4.41 0 21  W  
SYK 2.10 2.90 2.70 2.02 0 25  W   210 SYK 6.90 7.80 2.90 5.97 0 6  W  
SYK 1.50 2.10 3.00 1.32 0 12  W   212.5 SYK 8.60 10.80 3.80 7.77 0 4  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SYK 9.00 10.10 8.20 8.88 0 5  W   200 SYK 3.60 4.50 6.30 2.28 0 2  W  
SYK 7.50 8.30 6.40 7.25 0 1  W   202.5 SYK 4.40 5.20 7.50 3.13 0 1  W  
SYK 5.90 7.00 5.60 5.80 0 7  W   205 SYK 5.40 6.40 8.80 4.18 0 16  W  
SYK 4.50 5.60 4.50 4.56 0 1  W   207.5 SYK 6.70 7.70 0.00 5.42 0 0  W  
SYK 3.60 4.60 3.80 3.51 0 23  W   210 SYK 8.10 9.10 3.30 6.86 0 6  W  
SYK 2.60 3.40 2.45 2.64 1 7  W   212.5 SYK 9.60 10.70 12.50 8.49 20 0  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SYK 10.10 11.20 9.20 10.40 0 38  S   200 SYK 4.70 5.30 7.10 2.89 0 83  S  
SYK 8.60 9.70 7.90 8.79 0 33  S   202.5 SYK 5.70 6.20 8.20 3.76 0 29  S  
SYK 7.10 8.20 6.60 7.34 0 38  S   205 SYK 6.60 7.30 9.50 4.79 0 87  S  
SYK 6.00 6.80 6.60 6.05 0 17  S   207.5 SYK 7.80 8.50 10.20 5.98 0 18  S  
SYK 4.80 5.40 4.49 4.92 3 337  S   210 SYK 8.90 9.90 12.90 7.33 0 175  S  
SYK 3.90 4.50 3.00 3.95 30 7  S   212.5 SYK 10.40 11.40 6.10 8.84 0 11  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SYK 11.00 12.90 0.00 12.01 0 0  W   200 SYK 5.10 7.10 6.25 3.27 0 1  W  
SYK 7.90 10.00 0.00 8.91 0 0  W   205 SYK 7.00 9.00 6.61 5.10 0 1  W  
SYK 5.40 7.60 0.00 6.38 0 0  W   210 SYK 9.60 11.90 12.35 7.49 0 1  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SYK 12.30 13.90 0.00 13.75 0 0  W   200 SYK 6.30 8.00 8.10 3.45 0 1  W  
SYK 9.30 11.10 0.00 10.60 0 0  W   205 SYK 8.30 9.90 0.00 5.19 0 0  W  
SYK 6.90 8.60 0.00 7.95 0 0  W   210 SYK 10.80 12.30 11.71 7.42 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SYK 13.80 14.80 17.10 17.75 0 0  S   200 SYK 8.00 8.50 8.13 3.37 2 8  S  
SYK 8.40 9.20 8.90 11.56 5 11  S   210 SYK 12.10 13.20 14.30 6.76 0 36  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.