Options Chain for STRYKER CORPORATION COM (SYK) - $278.96 as of 10/1/2026 4:10:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 102.90 | 106.30 | 104.60 | % | 0.62 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 175.00 | 97.90 | 101.30 | 99.60 | % | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 180.00 | 92.60 | 96.30 | 94.45 | % | 0.52 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:10 PM EST | |||
| 185.00 | 87.90 | 91.40 | 89.65 | % | 0.48 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 10/1/2026 4:00:10 PM EST | |||
| 190.00 | 83.10 | 86.40 | 84.75 | % | 0.45 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 10/1/2026 4:00:10 PM EST | |||
| 195.00 | 78.10 | 81.50 | 79.80 | % | 0.41 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 10/1/2026 4:00:10 PM EST | |||
| 200.00 | 73.20 | 76.60 | 74.90 | % | 0.37 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 10/1/2026 4:00:10 PM EST | |||
| 210.00 | 63.70 | 66.70 | 65.20 | % | 0.31 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 10/1/2026 4:00:10 PM EST | |||
| 220.00 | 54.20 | 57.10 | 55.65 | % | 0.25 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.06 | 10/1/2026 4:00:10 PM EST | |||
| 230.00 | 45.60 | 47.60 | 46.60 | % | 0.20 | 0 | 0 | 0.29 | 0.92 | 0.00 | -0.08 | 10/1/2026 4:00:10 PM EST | |||
| 240.00 | 36.40 | 39.00 | 37.70 | % | 0.16 | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.10 | 10/1/2026 4:00:10 PM EST | |||
| 250.00 | 28.40 | 30.70 | 29.55 | % | 0.12 | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.12 | 10/1/2026 4:00:10 PM EST | |||
| 260.00 | 21.00 | 23.40 | 22.20 | 22.35 | -0.76 | -3.29% | 0.09 | 1 | 1 | 0.31 | 0.72 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 270.00 | 15.10 | 17.20 | 16.15 | 16.70 | -2.10 | -11.17% | 0.06 | 4 | 28 | 0.31 | 0.60 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 280.00 | 10.00 | 12.20 | 11.10 | 11.60 | -1.30 | -10.08% | 0.04 | 4 | 37 | 0.31 | 0.48 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 290.00 | 6.30 | 8.30 | 7.30 | 8.10 | -0.70 | -7.96% | 0.03 | 3 | 54 | 0.31 | 0.37 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 300.00 | 4.00 | 5.50 | 4.75 | 5.10 | -1.00 | -16.40% | 0.02 | 11 | 122 | 0.31 | 0.27 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 310.00 | 2.50 | 3.60 | 3.05 | 2.77 | -1.43 | -34.05% | 0.01 | 174 | 198 | 0.32 | 0.20 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 320.00 | 1.10 | 3.60 | 2.35 | 2.15 | -0.45 | -17.31% | 0.01 | 3 | 62 | 0.34 | 0.14 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 2.70 | 1.35 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.42 | 0.09 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 4:00:10 PM EST |
| 340.00 | 0.10 | 3.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.35 | 0.06 | 0.00 | -0.04 | 9/30/2026 | 10/1/2026 4:00:10 PM EST |
| 350.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.43 | 0.04 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 4:00:10 PM EST |
| 360.00 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.02 | 0.00 | -0.02 | 9/21/2026 | 10/1/2026 4:00:10 PM EST |
| 370.00 | 0.00 | 2.45 | 1.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 4:00:10 PM EST |
| 380.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 10/1/2026 4:00:10 PM EST | |||
| 390.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 400.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 410.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 420.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:10 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 10/1/2026 4:00:10 PM EST | |||
| 190.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 10/1/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 10/1/2026 4:00:10 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | -0.01 | 0.00 | -0.03 | 9/21/2026 | 10/1/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.04 | 10/1/2026 4:00:10 PM EST | |||
| 220.00 | 0.30 | 2.95 | 1.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 793 | 0.43 | -0.04 | 0.00 | -0.06 | 9/28/2026 | 10/1/2026 4:00:10 PM EST |
| 230.00 | 0.10 | 3.50 | 1.80 | 1.72 | +0.27 | +18.63% | 0.01 | 1 | 26 | 0.35 | -0.08 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 240.00 | 1.20 | 4.20 | 2.70 | 2.85 | +0.50 | +21.28% | 0.01 | 2 | 25 | 0.36 | -0.12 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 250.00 | 3.30 | 4.90 | 4.10 | 4.10 | -0.06 | -1.45% | 0.02 | 10 | 109 | 0.34 | -0.19 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 260.00 | 6.20 | 8.20 | 7.20 | 7.60 | +0.40 | +5.56% | 0.03 | 6 | 59 | 0.35 | -0.28 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 270.00 | 10.80 | 12.10 | 11.45 | 11.00 | +0.10 | +0.92% | 0.04 | 16 | 98 | 0.36 | -0.40 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 280.00 | 15.50 | 17.20 | 16.35 | 17.20 | +1.59 | +10.19% | 0.06 | 5 | 29 | 0.35 | -0.52 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 290.00 | 21.80 | 24.00 | 22.90 | 22.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.36 | -0.63 | 0.01 | -0.13 | 9/25/2026 | 10/1/2026 4:00:10 PM EST |
| 300.00 | 28.90 | 31.10 | 30.00 | 32.77 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.36 | -0.73 | 0.01 | -0.12 | 9/25/2026 | 10/1/2026 4:00:10 PM EST |
| 310.00 | 37.00 | 39.90 | 38.45 | 36.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | -0.80 | 0.01 | -0.10 | 9/29/2026 | 10/1/2026 4:00:10 PM EST |
| 320.00 | 46.10 | 48.80 | 47.45 | 46.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.39 | -0.86 | 0.01 | -0.07 | 9/28/2026 | 10/1/2026 4:00:10 PM EST |
| 330.00 | 55.70 | 58.10 | 56.90 | 56.10 | % | 0.17 | 2 | 0 | 0.41 | -0.91 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 4:00:10 PM EST | |
| 340.00 | 64.90 | 68.20 | 66.55 | % | 0.20 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.04 | 10/1/2026 4:00:10 PM EST | |||
| 350.00 | 75.10 | 78.40 | 76.75 | % | 0.22 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 10/1/2026 4:00:10 PM EST | |||
| 360.00 | 85.10 | 88.10 | 86.60 | % | 0.24 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 10/1/2026 4:00:10 PM EST | |||
| 370.00 | 95.10 | 98.40 | 96.75 | % | 0.26 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:10 PM EST | |||
| 380.00 | 105.10 | 108.40 | 106.75 | % | 0.28 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:10 PM EST | |||
| 390.00 | 115.10 | 118.40 | 116.75 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 400.00 | 125.10 | 128.40 | 126.75 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 410.00 | 135.10 | 138.40 | 136.75 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 420.00 | 145.10 | 148.40 | 146.75 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST |