Options Chain for STRYKER CORPORATION COM (SYK) - $366.40 as of 10/3/2025 3:28:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 130.20 | 133.80 | 132.00 | % | 0.55 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 250.00 | 120.30 | 123.90 | 122.10 | % | 0.49 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 260.00 | 110.50 | 113.60 | 112.05 | % | 0.43 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 270.00 | 100.20 | 104.10 | 102.15 | % | 0.38 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 280.00 | 90.50 | 93.50 | 92.00 | 85.35 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.49 | 0.99 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 290.00 | 80.80 | 84.50 | 82.65 | % | 0.29 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 300.00 | 71.50 | 74.60 | 73.05 | % | 0.24 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 310.00 | 62.20 | 64.90 | 63.55 | % | 0.20 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 320.00 | 53.40 | 55.20 | 54.30 | 48.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.32 | 0.92 | 0.00 | -0.09 | 9/25/2025 | 10/3/2025 4:00:01 PM EST |
| 330.00 | 43.00 | 46.10 | 44.55 | 44.00 | +5.00 | +12.83% | 0.13 | 1 | 2 | 0.27 | 0.88 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 340.00 | 34.60 | 37.50 | 36.05 | 35.00 | +8.77 | +33.44% | 0.11 | 1 | 2 | 0.28 | 0.82 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 350.00 | 27.20 | 30.10 | 28.65 | 27.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.28 | 0.75 | 0.01 | -0.15 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 360.00 | 19.80 | 23.20 | 21.50 | 21.10 | +4.70 | +28.66% | 0.06 | 1 | 6 | 0.27 | 0.66 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 370.00 | 14.10 | 15.80 | 14.95 | 15.23 | +2.33 | +18.07% | 0.04 | 30 | 14 | 0.25 | 0.55 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 380.00 | 10.10 | 11.00 | 10.55 | 10.10 | +1.50 | +17.45% | 0.03 | 6 | 145 | 0.25 | 0.43 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 390.00 | 6.40 | 7.20 | 6.80 | 6.60 | +2.00 | +43.48% | 0.02 | 5 | 122 | 0.25 | 0.32 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 400.00 | 3.00 | 4.10 | 3.55 | 3.80 | +1.05 | +38.19% | 0.01 | 6 | 191 | 0.23 | 0.21 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 410.00 | 1.90 | 2.50 | 2.20 | 2.28 | +0.13 | +6.05% | 0.01 | 8 | 63 | 0.23 | 0.14 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 420.00 | 0.90 | 1.90 | 1.40 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.24 | 0.08 | 0.00 | -0.05 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 430.00 | 0.05 | 1.00 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.21 | 0.04 | 0.00 | -0.03 | 9/24/2025 | 10/3/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.02 | 0.00 | -0.02 | 9/25/2025 | 10/3/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 460.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 470.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 480.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 490.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 500.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 510.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.01 | 0.00 | -0.05 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 300.00 | 0.10 | 1.20 | 0.65 | % | 0.00 | 0 | 0 | 0.32 | -0.03 | 0.00 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 310.00 | 0.60 | 1.45 | 1.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.32 | -0.05 | 0.00 | -0.08 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 320.00 | 1.05 | 2.10 | 1.58 | 1.45 | -0.85 | -36.96% | 0.00 | 1 | 24 | 0.30 | -0.08 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 330.00 | 2.10 | 3.10 | 2.60 | 2.40 | -1.30 | -35.14% | 0.01 | 4 | 39 | 0.30 | -0.12 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 340.00 | 2.95 | 5.20 | 4.08 | 3.72 | -0.94 | -20.18% | 0.01 | 7 | 69 | 0.29 | -0.18 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 350.00 | 5.50 | 6.20 | 5.85 | 5.70 | -1.31 | -18.69% | 0.02 | 3 | 81 | 0.27 | -0.25 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 360.00 | 8.30 | 10.10 | 9.20 | 8.57 | -3.73 | -30.33% | 0.03 | 5 | 53 | 0.27 | -0.34 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 370.00 | 12.10 | 14.10 | 13.10 | 12.38 | -7.15 | -36.61% | 0.04 | 94 | 18 | 0.26 | -0.45 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 380.00 | 16.00 | 19.50 | 17.75 | 19.62 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.25 | -0.57 | 0.01 | -0.15 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 390.00 | 23.30 | 24.60 | 23.95 | 26.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.24 | -0.68 | 0.01 | -0.13 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 400.00 | 29.80 | 32.50 | 31.15 | % | 0.08 | 0 | 0 | 0.21 | -0.79 | 0.01 | -0.10 | 10/3/2025 4:00:01 PM EST | |||
| 410.00 | 38.30 | 42.00 | 40.15 | % | 0.10 | 0 | 0 | 0.29 | -0.86 | 0.01 | -0.07 | 10/3/2025 4:00:01 PM EST | |||
| 420.00 | 47.70 | 51.50 | 49.60 | % | 0.12 | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 430.00 | 57.90 | 60.80 | 59.35 | % | 0.14 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 440.00 | 67.90 | 70.80 | 69.35 | % | 0.16 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 450.00 | 77.60 | 81.20 | 79.40 | % | 0.18 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 460.00 | 87.60 | 91.20 | 89.40 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 470.00 | 97.60 | 101.20 | 99.40 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 480.00 | 107.60 | 111.50 | 109.55 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 490.00 | 117.60 | 121.10 | 119.35 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 500.00 | 127.60 | 131.10 | 129.35 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 510.00 | 137.60 | 141.10 | 139.35 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 520.00 | 148.40 | 151.10 | 149.75 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST |