Options Chain for STRYKER CORPORATION COM (SYK) - $301.42 as of 10/27/2026 9:54:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 120.90 | 124.90 | 122.90 | % | 0.68 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 185.00 | 116.10 | 120.00 | 118.05 | % | 0.64 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 190.00 | 111.20 | 115.00 | 113.10 | % | 0.60 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 195.00 | 106.30 | 109.70 | 108.00 | % | 0.55 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 200.00 | 101.30 | 105.10 | 103.20 | % | 0.52 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 10/27/2026 4:00:04 PM EST | |||
| 210.00 | 91.50 | 95.30 | 93.40 | 85.80 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.03 | 9/8/2026 | 10/27/2026 4:00:04 PM EST |
| 220.00 | 82.50 | 85.00 | 83.75 | 96.10 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.60 | 0.98 | 0.00 | -0.04 | 6/5/2026 | 10/27/2026 4:00:04 PM EST |
| 230.00 | 73.10 | 75.30 | 74.20 | 54.14 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.48 | 0.97 | 0.00 | -0.07 | 9/8/2026 | 10/27/2026 4:00:04 PM EST |
| 240.00 | 63.60 | 65.70 | 64.65 | 59.85 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.45 | 0.95 | 0.00 | -0.09 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 250.00 | 54.00 | 56.50 | 55.25 | 39.10 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.43 | 0.92 | 0.00 | -0.11 | 10/5/2026 | 10/27/2026 4:00:04 PM EST |
| 260.00 | 45.30 | 47.60 | 46.45 | 37.74 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.37 | 0.87 | 0.00 | -0.13 | 10/15/2026 | 10/27/2026 4:00:04 PM EST |
| 270.00 | 37.50 | 39.40 | 38.45 | 34.34 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.38 | 0.82 | 0.01 | -0.15 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 280.00 | 29.80 | 31.80 | 30.80 | 24.15 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.37 | 0.74 | 0.01 | -0.17 | 10/15/2026 | 10/27/2026 4:00:04 PM EST |
| 290.00 | 23.20 | 25.30 | 24.25 | 30.00 | 0.00 | 0.00% | 0.08 | 0 | 133 | 0.37 | 0.66 | 0.01 | -0.18 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 300.00 | 17.60 | 19.80 | 18.70 | 17.84 | -2.16 | -10.80% | 0.06 | 4 | 335 | 0.37 | 0.56 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 310.00 | 13.00 | 14.80 | 13.90 | 13.60 | -1.70 | -11.12% | 0.04 | 1 | 156 | 0.37 | 0.47 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 320.00 | 8.50 | 11.00 | 9.75 | 9.10 | -1.90 | -17.28% | 0.03 | 8 | 336 | 0.36 | 0.37 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 330.00 | 6.40 | 7.60 | 7.00 | 6.60 | -1.50 | -18.52% | 0.02 | 3 | 2,199 | 0.36 | 0.29 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 340.00 | 4.40 | 5.70 | 5.05 | 4.54 | -0.96 | -17.46% | 0.01 | 34 | 208 | 0.36 | 0.22 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 350.00 | 2.50 | 3.90 | 3.20 | 3.20 | -0.80 | -20.00% | 0.01 | 1 | 410 | 0.35 | 0.16 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 360.00 | 1.70 | 3.50 | 2.60 | 1.90 | -0.65 | -25.49% | 0.01 | 4 | 249 | 0.37 | 0.11 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 370.00 | 0.15 | 3.40 | 1.78 | 1.34 | -0.46 | -25.56% | 0.00 | 5 | 299 | 0.35 | 0.08 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 380.00 | 0.35 | 2.05 | 1.20 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.37 | 0.05 | 0.00 | -0.05 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 390.00 | 0.40 | 0.85 | 0.63 | 0.65 | -0.20 | -23.53% | 0.00 | 2 | 982 | 0.36 | 0.04 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 400.00 | 0.15 | 1.45 | 0.80 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.39 | 0.02 | 0.00 | -0.02 | 9/21/2026 | 10/27/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 2.45 | 1.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.55 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 10/27/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 2.35 | 1.18 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 10/27/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 2.30 | 1.15 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.61 | 0.01 | 0.00 | -0.01 | 7/31/2026 | 10/27/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.66 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/27/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/27/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.20 | 1.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.87 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.83 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.00 | 0.00 | -0.02 | 10/14/2026 | 10/27/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.76 | 0.00 | 0.00 | -0.03 | 9/3/2026 | 10/27/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.70 | -0.01 | 0.00 | -0.03 | 9/30/2026 | 10/27/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.49 | -0.02 | 0.00 | -0.04 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 230.00 | 0.40 | 0.90 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 5 | 87 | 0.42 | -0.03 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 240.00 | 0.55 | 1.80 | 1.18 | 1.20 | +0.25 | +26.32% | 0.00 | 1 | 132 | 0.41 | -0.05 | 0.00 | -0.09 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 250.00 | 1.50 | 2.10 | 1.80 | 1.82 | +0.31 | +20.53% | 0.01 | 1 | 751 | 0.39 | -0.08 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 260.00 | 2.45 | 3.10 | 2.78 | 2.60 | -0.35 | -11.87% | 0.01 | 7 | 337 | 0.38 | -0.13 | 0.00 | -0.13 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 270.00 | 4.20 | 4.90 | 4.55 | 4.50 | 0.00 | 0.00% | 0.02 | 18 | 213 | 0.38 | -0.18 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 280.00 | 6.30 | 7.40 | 6.85 | 6.80 | -0.30 | -4.23% | 0.02 | 5 | 377 | 0.37 | -0.26 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 290.00 | 9.40 | 10.90 | 10.15 | 11.10 | +0.80 | +7.77% | 0.04 | 13 | 363 | 0.36 | -0.34 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 300.00 | 13.20 | 15.30 | 14.25 | 15.60 | +1.60 | +11.43% | 0.05 | 1 | 300 | 0.35 | -0.44 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 310.00 | 18.50 | 21.50 | 20.00 | 17.40 | 0.00 | 0.00% | 0.06 | 0 | 161 | 0.36 | -0.53 | 0.01 | -0.18 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 320.00 | 25.00 | 27.10 | 26.05 | 23.40 | 0.00 | 0.00% | 0.08 | 0 | 116 | 0.35 | -0.63 | 0.01 | -0.16 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 330.00 | 32.10 | 34.30 | 33.20 | 36.76 | 0.00 | 0.00% | 0.10 | 0 | 101 | 0.34 | -0.71 | 0.01 | -0.15 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 340.00 | 40.30 | 42.40 | 41.35 | 55.10 | 0.00 | 0.00% | 0.12 | 0 | 77 | 0.34 | -0.78 | 0.01 | -0.12 | 10/5/2026 | 10/27/2026 4:00:04 PM EST |
| 350.00 | 49.10 | 50.90 | 50.00 | 46.65 | 0.00 | 0.00% | 0.14 | 0 | 78 | 0.34 | -0.84 | 0.01 | -0.10 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 360.00 | 57.60 | 60.40 | 59.00 | 61.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | -0.89 | 0.00 | -0.08 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 370.00 | 67.00 | 70.00 | 68.50 | 52.26 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.06 | 9/1/2026 | 10/27/2026 4:00:04 PM EST |
| 380.00 | 76.90 | 79.40 | 78.15 | 77.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.05 | 5/1/2026 | 10/27/2026 4:00:04 PM EST |
| 390.00 | 86.50 | 90.70 | 88.60 | 106.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 5/11/2026 | 10/27/2026 4:00:04 PM EST |
| 400.00 | 96.40 | 100.00 | 98.20 | 68.24 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 7/27/2026 | 10/27/2026 4:00:04 PM EST |
| 410.00 | 106.40 | 110.20 | 108.30 | 96.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/29/2026 | 10/27/2026 4:00:04 PM EST |
| 420.00 | 117.00 | 120.30 | 118.65 | 97.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 6/30/2026 | 10/27/2026 4:00:04 PM EST |
| 430.00 | 126.40 | 130.20 | 128.30 | 124.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/11/2026 | 10/27/2026 4:00:04 PM EST |
| 440.00 | 136.80 | 140.30 | 138.55 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 450.00 | 146.40 | 150.20 | 148.30 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 460.00 | 156.40 | 160.40 | 158.40 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 470.00 | 166.80 | 170.30 | 168.55 | % | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 480.00 | 176.40 | 180.40 | 178.40 | % | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 490.00 | 186.40 | 190.20 | 188.30 | % | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 500.00 | 196.40 | 200.40 | 198.40 | % | 0.40 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 510.00 | 206.40 | 210.30 | 208.35 | % | 0.41 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 520.00 | 216.40 | 220.20 | 218.30 | % | 0.42 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 540.00 | 236.40 | 239.80 | 238.10 | % | 0.44 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 560.00 | 256.40 | 260.20 | 258.30 | 285.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 4:00:04 PM EST |