Options Chain for STRYKER CORPORATION COM (SYK) - $329.75 as of 8/24/2026 6:46:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 126.70 | 130.90 | 128.80 | % | 0.64 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 210.00 | 117.00 | 120.80 | 118.90 | % | 0.57 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 220.00 | 107.30 | 111.00 | 109.15 | % | 0.50 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 230.00 | 97.10 | 101.00 | 99.05 | % | 0.43 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 240.00 | 87.30 | 90.90 | 89.10 | % | 0.37 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 250.00 | 77.30 | 81.30 | 79.30 | % | 0.32 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 260.00 | 68.30 | 70.90 | 69.60 | % | 0.27 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 270.00 | 59.10 | 61.30 | 60.20 | % | 0.22 | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.07 | 8/24/2026 3:59:57 PM EST | |||
| 280.00 | 49.70 | 52.00 | 50.85 | % | 0.18 | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.08 | 8/24/2026 3:59:57 PM EST | |||
| 290.00 | 40.60 | 43.00 | 41.80 | % | 0.14 | 0 | 0 | 0.28 | 0.88 | 0.01 | -0.10 | 8/24/2026 3:59:57 PM EST | |||
| 300.00 | 32.20 | 34.60 | 33.40 | 32.88 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.29 | 0.81 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 310.00 | 25.00 | 26.90 | 25.95 | 24.72 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | 0.73 | 0.01 | -0.14 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 320.00 | 17.90 | 20.70 | 19.30 | 22.00 | +3.48 | +18.79% | 0.06 | 1 | 3 | 0.29 | 0.63 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 330.00 | 13.20 | 14.40 | 13.80 | 14.23 | -0.57 | -3.86% | 0.04 | 10 | 2 | 0.28 | 0.51 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 340.00 | 8.00 | 9.70 | 8.85 | 9.27 | -2.23 | -19.40% | 0.03 | 9 | 3 | 0.27 | 0.40 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 350.00 | 4.60 | 8.20 | 6.40 | 6.10 | -1.50 | -19.74% | 0.02 | 113 | 28 | 0.28 | 0.29 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 360.00 | 3.00 | 4.30 | 3.65 | 3.89 | -0.91 | -18.96% | 0.01 | 4 | 120 | 0.27 | 0.20 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 370.00 | 1.35 | 3.80 | 2.58 | 2.51 | -0.49 | -16.34% | 0.01 | 50 | 6 | 0.28 | 0.14 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 380.00 | 0.75 | 2.20 | 1.48 | 1.45 | -0.50 | -25.65% | 0.00 | 11 | 3 | 0.28 | 0.09 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 2.20 | 1.10 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.35 | 0.06 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 400.00 | 0.25 | 1.25 | 0.75 | 0.55 | % | 0.00 | 1 | 0 | 0.30 | 0.04 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 410.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 420.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 430.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 0.75 | 0.38 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 470.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 480.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 270.00 | 0.45 | 1.05 | 0.75 | 0.85 | % | 0.00 | 2 | 0 | 0.32 | -0.04 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 280.00 | 1.05 | 2.65 | 1.85 | 1.56 | % | 0.01 | 10 | 0 | 0.30 | -0.08 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 290.00 | 2.05 | 2.80 | 2.43 | 2.56 | -0.34 | -11.73% | 0.01 | 14 | 6 | 0.31 | -0.12 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 300.00 | 3.80 | 4.40 | 4.10 | 4.16 | +0.25 | +6.40% | 0.01 | 15 | 6 | 0.30 | -0.19 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 310.00 | 6.20 | 7.00 | 6.60 | 6.60 | +0.10 | +1.54% | 0.02 | 13 | 6 | 0.30 | -0.27 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 320.00 | 8.80 | 10.50 | 9.65 | 9.90 | -0.20 | -1.98% | 0.03 | 1 | 2 | 0.28 | -0.37 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 330.00 | 13.80 | 15.00 | 14.40 | 14.40 | -0.20 | -1.37% | 0.04 | 1 | 2 | 0.28 | -0.49 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 340.00 | 19.40 | 20.80 | 20.10 | 18.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.27 | -0.60 | 0.01 | -0.13 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 350.00 | 26.00 | 27.80 | 26.90 | % | 0.08 | 0 | 0 | 0.27 | -0.71 | 0.01 | -0.12 | 8/24/2026 3:59:57 PM EST | |||
| 360.00 | 33.40 | 36.00 | 34.70 | % | 0.10 | 0 | 0 | 0.25 | -0.80 | 0.01 | -0.10 | 8/24/2026 3:59:57 PM EST | |||
| 370.00 | 41.90 | 44.60 | 43.25 | 44.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.31 | -0.86 | 0.01 | -0.07 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 380.00 | 51.20 | 53.90 | 52.55 | 45.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.32 | -0.91 | 0.00 | -0.05 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 390.00 | 60.80 | 63.40 | 62.10 | % | 0.16 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 400.00 | 70.00 | 73.80 | 71.90 | % | 0.18 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 410.00 | 80.00 | 83.10 | 81.55 | % | 0.20 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 420.00 | 90.00 | 94.10 | 92.05 | % | 0.22 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 430.00 | 100.00 | 103.70 | 101.85 | % | 0.24 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 440.00 | 110.00 | 114.00 | 112.00 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 450.00 | 120.00 | 124.00 | 122.00 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 460.00 | 130.00 | 134.00 | 132.00 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 470.00 | 140.00 | 144.00 | 142.00 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 480.00 | 150.00 | 153.90 | 151.95 | % | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |