Options Chain for STRYKER CORPORATION COM (SYK) - $304.00 as of 10/29/2026 1:22:53 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 | 140.40 | 144.50 | 142.45 | % | 0.84 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/29/2026 1:59:12 PM EST | |||
| 175.00 | 135.50 | 139.60 | 137.55 | % | 0.79 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/29/2026 1:59:12 PM EST | |||
| 180.00 | 130.40 | 134.50 | 132.45 | % | 0.74 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/29/2026 1:59:12 PM EST | |||
| 185.00 | 126.00 | 129.60 | 127.80 | % | 0.69 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/29/2026 1:59:12 PM EST | |||
| 190.00 | 121.00 | 124.50 | 122.75 | % | 0.65 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/29/2026 1:59:12 PM EST | |||
| 195.00 | 116.10 | 119.60 | 117.85 | % | 0.60 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/29/2026 1:59:12 PM EST | |||
| 200.00 | 110.50 | 114.60 | 112.55 | % | 0.56 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/29/2026 1:59:12 PM EST | |||
| 210.00 | 100.60 | 103.30 | 101.95 | % | 0.49 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/29/2026 1:59:12 PM EST | |||
| 220.00 | 90.60 | 93.40 | 92.00 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 10/29/2026 1:59:12 PM EST | |||
| 230.00 | 80.70 | 83.50 | 82.10 | % | 0.36 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.05 | 10/29/2026 1:59:12 PM EST | |||
| 240.00 | 70.80 | 73.60 | 72.20 | % | 0.30 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.07 | 10/29/2026 1:59:12 PM EST | |||
| 250.00 | 61.40 | 64.10 | 62.75 | 59.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.69 | 0.97 | 0.00 | -0.10 | 10/22/2026 | 10/29/2026 1:59:12 PM EST |
| 260.00 | 51.40 | 54.30 | 52.85 | 45.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.61 | 0.95 | 0.00 | -0.13 | 10/20/2026 | 10/29/2026 1:59:12 PM EST |
| 270.00 | 42.40 | 45.00 | 43.70 | 41.93 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.43 | 0.91 | 0.00 | -0.17 | 10/22/2026 | 10/29/2026 1:59:12 PM EST |
| 280.00 | 33.30 | 36.20 | 34.75 | 26.41 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.42 | 0.85 | 0.01 | -0.22 | 10/28/2026 | 10/29/2026 1:59:12 PM EST |
| 290.00 | 26.30 | 27.90 | 27.10 | 24.87 | +4.15 | +20.03% | 0.09 | 2 | 218 | 0.42 | 0.77 | 0.01 | -0.26 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 300.00 | 19.40 | 21.50 | 20.45 | 20.00 | +4.80 | +31.58% | 0.07 | 29 | 410 | 0.42 | 0.67 | 0.01 | -0.30 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 310.00 | 14.20 | 15.10 | 14.65 | 14.60 | +4.10 | +39.05% | 0.05 | 5,953 | 5,560 | 0.43 | 0.55 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 320.00 | 9.90 | 10.40 | 10.15 | 10.00 | +3.18 | +46.63% | 0.03 | 896 | 393 | 0.43 | 0.43 | 0.01 | -0.31 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 330.00 | 6.10 | 7.00 | 6.55 | 6.49 | +1.99 | +44.23% | 0.02 | 24 | 912 | 0.43 | 0.32 | 0.01 | -0.28 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 340.00 | 3.70 | 4.50 | 4.10 | 4.00 | +1.75 | +77.78% | 0.01 | 481 | 110 | 0.42 | 0.23 | 0.01 | -0.23 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 350.00 | 2.30 | 2.65 | 2.48 | 2.59 | +0.39 | +17.73% | 0.01 | 2,710 | 194 | 0.43 | 0.15 | 0.01 | -0.18 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 360.00 | 1.15 | 1.75 | 1.45 | 1.55 | +0.01 | +0.65% | 0.00 | 86 | 14 | 0.43 | 0.10 | 0.01 | -0.14 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 370.00 | 0.60 | 1.05 | 0.83 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.06 | 0.00 | -0.10 | 10/22/2026 | 10/29/2026 1:59:12 PM EST |
| 380.00 | 0.40 | 0.65 | 0.53 | 0.35 | -0.15 | -30.00% | 0.00 | 1 | 64 | 0.44 | 0.04 | 0.00 | -0.06 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 390.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.04 | 10/29/2026 1:59:12 PM EST | |||
| 400.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.10 | +66.67% | 0.00 | 2 | 1 | 0.43 | 0.01 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 410.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 10/29/2026 1:59:12 PM EST | |||
| 420.00 | 0.10 | 2.15 | 1.13 | 0.10 | % | 0.00 | 10 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 1:59:12 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 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:12 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:12 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:12 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/29/2026 1:59:12 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/29/2026 1:59:12 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:12 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/29/2026 1:59:12 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:59:12 PM EST | |||
| 220.00 | 0.00 | 0.55 | 0.28 | 0.18 | -0.22 | -55.00% | 0.00 | 3 | 815 | 0.75 | 0.00 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 34 | 0.77 | 0.00 | 0.00 | -0.05 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 240.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.32 | -62.75% | 0.00 | 3 | 144 | 0.53 | -0.01 | 0.00 | -0.07 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 250.00 | 0.25 | 0.50 | 0.38 | 0.36 | -0.33 | -47.83% | 0.00 | 103 | 367 | 0.49 | -0.03 | 0.00 | -0.10 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 260.00 | 0.65 | 1.00 | 0.83 | 0.78 | -0.50 | -39.07% | 0.00 | 21 | 253 | 0.47 | -0.05 | 0.00 | -0.13 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 270.00 | 1.20 | 1.45 | 1.33 | 1.34 | -1.44 | -51.80% | 0.00 | 122 | 232 | 0.45 | -0.09 | 0.00 | -0.17 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 280.00 | 2.20 | 2.70 | 2.45 | 2.50 | -1.50 | -37.50% | 0.01 | 185 | 190 | 0.44 | -0.15 | 0.01 | -0.22 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 290.00 | 4.10 | 4.90 | 4.50 | 4.43 | -3.04 | -40.70% | 0.02 | 432 | 212 | 0.43 | -0.23 | 0.01 | -0.26 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 300.00 | 7.40 | 7.90 | 7.65 | 7.65 | -3.35 | -30.46% | 0.03 | 40 | 140 | 0.43 | -0.33 | 0.01 | -0.30 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 310.00 | 11.40 | 12.30 | 11.85 | 11.90 | -3.90 | -24.69% | 0.04 | 139 | 80 | 0.43 | -0.45 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 320.00 | 16.40 | 17.80 | 17.10 | 17.85 | -4.35 | -19.60% | 0.05 | 34 | 15 | 0.42 | -0.57 | 0.01 | -0.31 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 330.00 | 23.10 | 24.90 | 24.00 | 27.43 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.42 | -0.68 | 0.01 | -0.28 | 10/22/2026 | 10/29/2026 1:59:12 PM EST |
| 340.00 | 30.80 | 32.70 | 31.75 | 45.42 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | -0.77 | 0.01 | -0.23 | 10/21/2026 | 10/29/2026 1:59:12 PM EST |
| 350.00 | 39.40 | 41.60 | 40.50 | 41.70 | -9.30 | -18.24% | 0.12 | 6 | 1 | 0.43 | -0.85 | 0.01 | -0.18 | 10/29/2026 | 10/29/2026 1:59:12 PM EST |
| 360.00 | 48.50 | 51.10 | 49.80 | % | 0.14 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.14 | 10/29/2026 1:59:12 PM EST | |||
| 370.00 | 58.00 | 60.10 | 59.05 | % | 0.16 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.10 | 10/29/2026 1:59:12 PM EST | |||
| 380.00 | 67.70 | 70.40 | 69.05 | % | 0.18 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.06 | 10/29/2026 1:59:12 PM EST | |||
| 390.00 | 76.20 | 80.30 | 78.25 | % | 0.20 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.04 | 10/29/2026 1:59:12 PM EST | |||
| 400.00 | 87.40 | 90.20 | 88.80 | % | 0.22 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 10/29/2026 1:59:12 PM EST | |||
| 410.00 | 97.40 | 100.10 | 98.75 | % | 0.24 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/29/2026 1:59:12 PM EST | |||
| 420.00 | 107.40 | 110.10 | 108.75 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 10/29/2026 1:59:12 PM EST |