Options Chain for STRYKER CORPORATION COM (SYK) - $394.22 as of 8/22/2025 8:45:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 163.20 | 166.30 | 164.75 | % | 0.72 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 240.00 | 153.50 | 156.30 | 154.90 | % | 0.65 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 250.00 | 143.40 | 146.20 | 144.80 | % | 0.58 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 260.00 | 133.30 | 136.70 | 135.00 | % | 0.52 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 270.00 | 123.30 | 126.50 | 124.90 | % | 0.46 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 280.00 | 113.60 | 116.60 | 115.10 | % | 0.41 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 290.00 | 103.50 | 106.70 | 105.10 | % | 0.36 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 300.00 | 93.60 | 96.80 | 95.20 | % | 0.32 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 310.00 | 83.70 | 86.90 | 85.30 | % | 0.28 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 320.00 | 73.90 | 77.10 | 75.50 | % | 0.24 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 330.00 | 64.00 | 67.60 | 65.80 | % | 0.20 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 340.00 | 54.50 | 57.60 | 56.05 | % | 0.16 | 0 | 0 | 0.23 | 0.94 | 0.00 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 350.00 | 44.90 | 48.20 | 46.55 | % | 0.13 | 0 | 0 | 0.22 | 0.90 | 0.00 | -0.07 | 8/22/2025 3:59:48 PM EST | |||
| 360.00 | 36.30 | 39.00 | 37.65 | 37.05 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.22 | 0.86 | 0.01 | -0.08 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 370.00 | 27.30 | 30.30 | 28.80 | 23.33 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.20 | 0.81 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 380.00 | 19.50 | 22.60 | 21.05 | 17.18 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.19 | 0.73 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 390.00 | 13.40 | 14.80 | 14.10 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 163 | 0.17 | 0.60 | 0.01 | -0.11 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 400.00 | 7.40 | 10.80 | 9.10 | 9.04 | +3.04 | +50.67% | 0.02 | 3 | 106 | 0.17 | 0.46 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 410.00 | 4.40 | 6.90 | 5.65 | 5.10 | +1.60 | +45.72% | 0.01 | 3 | 40 | 0.17 | 0.34 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 420.00 | 1.70 | 3.00 | 2.35 | 2.64 | +0.74 | +38.95% | 0.01 | 5 | 56 | 0.15 | 0.26 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 430.00 | 0.00 | 2.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.19 | 0.17 | 0.01 | -0.08 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 440.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.22 | 0.11 | 0.01 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 450.00 | 0.00 | 1.50 | 0.75 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.24 | 0.07 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 460.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 470.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 480.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.45 | -0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 310.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 330.00 | 0.10 | 2.70 | 1.40 | 0.75 | % | 0.00 | 1 | 0 | 0.29 | -0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 340.00 | 0.40 | 2.50 | 1.45 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | -0.06 | 0.00 | -0.06 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 350.00 | 0.65 | 2.20 | 1.43 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.23 | -0.10 | 0.00 | -0.07 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 360.00 | 0.60 | 4.00 | 2.30 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.21 | -0.14 | 0.01 | -0.08 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 370.00 | 2.05 | 5.10 | 3.58 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.21 | -0.19 | 0.01 | -0.09 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 380.00 | 3.50 | 7.50 | 5.50 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.19 | -0.27 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 390.00 | 7.00 | 10.30 | 8.65 | 8.30 | -4.12 | -33.18% | 0.02 | 2 | 19 | 0.19 | -0.40 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 400.00 | 12.50 | 14.00 | 13.25 | % | 0.03 | 0 | 0 | 0.18 | -0.54 | 0.01 | -0.12 | 8/22/2025 3:59:48 PM EST | |||
| 410.00 | 19.00 | 20.10 | 19.55 | % | 0.05 | 0 | 0 | 0.18 | -0.66 | 0.01 | -0.11 | 8/22/2025 3:59:48 PM EST | |||
| 420.00 | 26.00 | 29.00 | 27.50 | % | 0.07 | 0 | 0 | 0.21 | -0.74 | 0.01 | -0.10 | 8/22/2025 3:59:48 PM EST | |||
| 430.00 | 34.90 | 38.00 | 36.45 | % | 0.08 | 0 | 0 | 0.22 | -0.83 | 0.01 | -0.08 | 8/22/2025 3:59:48 PM EST | |||
| 440.00 | 44.80 | 47.80 | 46.30 | % | 0.11 | 0 | 0 | 0.25 | -0.89 | 0.01 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 450.00 | 54.80 | 57.90 | 56.35 | % | 0.13 | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 460.00 | 64.70 | 67.10 | 65.90 | % | 0.14 | 0 | 0 | 0.28 | -0.95 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 470.00 | 74.70 | 77.10 | 75.90 | % | 0.16 | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 480.00 | 84.70 | 87.90 | 86.30 | % | 0.18 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 490.00 | 94.80 | 97.70 | 96.25 | % | 0.20 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 500.00 | 104.70 | 107.80 | 106.25 | % | 0.21 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 510.00 | 114.50 | 117.70 | 116.10 | % | 0.23 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |