Options Chain for STRYKER CORPORATION COM (SYK) - $339.21 as of 8/17/2026 3:21:47 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 | 151.70 | 155.80 | 153.75 | % | 0.85 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 8/17/2026 3:59:55 PM EST | |||
| 185.00 | 146.80 | 150.90 | 148.85 | % | 0.80 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 8/17/2026 3:59:55 PM EST | |||
| 190.00 | 141.90 | 146.00 | 143.95 | % | 0.76 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 8/17/2026 3:59:55 PM EST | |||
| 195.00 | 137.00 | 141.10 | 139.05 | % | 0.71 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 8/17/2026 3:59:55 PM EST | |||
| 200.00 | 132.10 | 136.20 | 134.15 | % | 0.67 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 8/17/2026 3:59:55 PM EST | |||
| 210.00 | 122.20 | 126.50 | 124.35 | 92.70 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.02 | 5/5/2026 | 8/17/2026 3:59:55 PM EST |
| 220.00 | 113.10 | 116.50 | 114.80 | 96.10 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.49 | 0.98 | 0.00 | -0.03 | 6/5/2026 | 8/17/2026 3:59:55 PM EST |
| 230.00 | 103.30 | 106.90 | 105.10 | 75.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.03 | 5/13/2026 | 8/17/2026 3:59:55 PM EST |
| 240.00 | 93.80 | 97.50 | 95.65 | 105.75 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.43 | 0.96 | 0.00 | -0.04 | 8/3/2026 | 8/17/2026 3:59:55 PM EST |
| 250.00 | 84.50 | 88.00 | 86.25 | % | 0.34 | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.05 | 8/17/2026 3:59:55 PM EST | |||
| 260.00 | 75.20 | 78.80 | 77.00 | 65.80 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.29 | 0.92 | 0.00 | -0.06 | 6/30/2026 | 8/17/2026 3:59:55 PM EST |
| 270.00 | 66.40 | 70.00 | 68.20 | 58.40 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.31 | 0.89 | 0.00 | -0.07 | 6/30/2026 | 8/17/2026 3:59:55 PM EST |
| 280.00 | 57.90 | 61.40 | 59.65 | 64.96 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.31 | 0.86 | 0.00 | -0.07 | 8/7/2026 | 8/17/2026 3:59:55 PM EST |
| 290.00 | 49.50 | 53.20 | 51.35 | 51.90 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.30 | 0.82 | 0.00 | -0.08 | 7/16/2026 | 8/17/2026 3:59:55 PM EST |
| 300.00 | 41.90 | 45.60 | 43.75 | 40.00 | 0.00 | 0.00% | 0.15 | 0 | 71 | 0.29 | 0.77 | 0.01 | -0.09 | 7/31/2026 | 8/17/2026 3:59:55 PM EST |
| 310.00 | 35.10 | 38.90 | 37.00 | 43.00 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.29 | 0.71 | 0.01 | -0.10 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 320.00 | 29.20 | 32.60 | 30.90 | 40.88 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.29 | 0.65 | 0.01 | -0.10 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 330.00 | 24.10 | 25.60 | 24.85 | 25.00 | -5.79 | -18.81% | 0.08 | 5,304 | 2,688 | 0.29 | 0.58 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 340.00 | 19.30 | 21.20 | 20.25 | 19.97 | -4.53 | -18.49% | 0.06 | 4 | 72 | 0.29 | 0.50 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 350.00 | 14.90 | 17.80 | 16.35 | 16.70 | -5.96 | -26.31% | 0.05 | 20 | 335 | 0.29 | 0.43 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 360.00 | 11.80 | 13.40 | 12.60 | 17.60 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.28 | 0.36 | 0.01 | -0.09 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 370.00 | 8.80 | 10.60 | 9.70 | 11.35 | -1.30 | -10.28% | 0.03 | 2 | 304 | 0.28 | 0.30 | 0.01 | -0.08 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 380.00 | 6.50 | 9.30 | 7.90 | 13.10 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.29 | 0.25 | 0.01 | -0.08 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 390.00 | 4.90 | 6.70 | 5.80 | 6.30 | -1.00 | -13.70% | 0.01 | 85 | 881 | 0.28 | 0.21 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 400.00 | 3.50 | 4.90 | 4.20 | 4.05 | -1.41 | -25.83% | 0.01 | 5 | 185 | 0.28 | 0.17 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 410.00 | 2.10 | 5.10 | 3.60 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.29 | 0.14 | 0.00 | -0.06 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 420.00 | 1.75 | 4.30 | 3.03 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | 0.11 | 0.00 | -0.05 | 7/31/2026 | 8/17/2026 3:59:55 PM EST |
| 430.00 | 1.15 | 4.00 | 2.58 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.30 | 0.09 | 0.00 | -0.04 | 7/31/2026 | 8/17/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 3.50 | 1.75 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.36 | 0.07 | 0.00 | -0.03 | 7/31/2026 | 8/17/2026 3:59:55 PM EST |
| 450.00 | 0.50 | 3.10 | 1.80 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.31 | 0.06 | 0.00 | -0.03 | 8/4/2026 | 8/17/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 3.10 | 1.55 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.39 | 0.04 | 0.00 | -0.02 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 2.90 | 1.45 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.03 | 0.00 | -0.02 | 6/10/2026 | 8/17/2026 3:59:55 PM EST |
| 480.00 | 0.05 | 2.65 | 1.35 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 8/17/2026 3:59:55 PM EST | |||
| 490.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 4 | 0.42 | 0.02 | 0.00 | -0.01 | 8/17/2026 3:59:55 PM EST | |||
| 500.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 8/17/2026 3:59:55 PM EST | |||
| 510.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 520.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 540.00 | 0.00 | 2.25 | 1.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 560.00 | 0.00 | 2.20 | 1.10 | 0.01 | -0.69 | -98.58% | 0.00 | 1 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 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 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 8/17/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 8/17/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.63 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 8/17/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.60 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 8/17/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.58 | -0.01 | 0.00 | -0.02 | 5/26/2026 | 8/17/2026 3:59:55 PM EST |
| 210.00 | 0.05 | 2.35 | 1.20 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.42 | -0.01 | 0.00 | -0.02 | 5/11/2026 | 8/17/2026 3:59:55 PM EST |
| 220.00 | 0.10 | 2.20 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.39 | -0.02 | 0.00 | -0.03 | 8/5/2026 | 8/17/2026 3:59:55 PM EST |
| 230.00 | 0.10 | 2.80 | 1.45 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.37 | -0.03 | 0.00 | -0.03 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 240.00 | 0.10 | 3.00 | 1.55 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.34 | -0.04 | 0.00 | -0.04 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 250.00 | 0.70 | 2.55 | 1.63 | 1.38 | -2.37 | -63.20% | 0.01 | 1 | 557 | 0.33 | -0.06 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 260.00 | 1.45 | 3.20 | 2.33 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.33 | -0.08 | 0.00 | -0.06 | 7/29/2026 | 8/17/2026 3:59:55 PM EST |
| 270.00 | 2.20 | 3.50 | 2.85 | 8.90 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.31 | -0.11 | 0.00 | -0.07 | 7/22/2026 | 8/17/2026 3:59:55 PM EST |
| 280.00 | 3.70 | 5.00 | 4.35 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.31 | -0.14 | 0.00 | -0.07 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 290.00 | 5.50 | 6.90 | 6.20 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.30 | -0.18 | 0.00 | -0.08 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 300.00 | 7.80 | 9.30 | 8.55 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.30 | -0.23 | 0.01 | -0.09 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 310.00 | 10.50 | 12.40 | 11.45 | 9.80 | 0.00 | 0.00% | 0.04 | 0 | 138 | 0.30 | -0.29 | 0.01 | -0.10 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 320.00 | 14.00 | 15.80 | 14.90 | 13.33 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.29 | -0.35 | 0.01 | -0.10 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 330.00 | 17.50 | 21.00 | 19.25 | 19.60 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.29 | -0.42 | 0.01 | -0.10 | 7/30/2026 | 8/17/2026 3:59:55 PM EST |
| 340.00 | 22.50 | 25.90 | 24.20 | 22.20 | +1.30 | +6.22% | 0.07 | 1 | 64 | 0.28 | -0.50 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 350.00 | 28.50 | 32.20 | 30.35 | 39.25 | 0.00 | 0.00% | 0.09 | 0 | 167 | 0.28 | -0.57 | 0.01 | -0.10 | 7/31/2026 | 8/17/2026 3:59:55 PM EST |
| 360.00 | 35.00 | 38.80 | 36.90 | 36.36 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.28 | -0.64 | 0.01 | -0.09 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 370.00 | 42.20 | 46.20 | 44.20 | 50.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.28 | -0.70 | 0.01 | -0.08 | 7/13/2026 | 8/17/2026 3:59:55 PM EST |
| 380.00 | 50.20 | 54.00 | 52.10 | 77.10 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.28 | -0.75 | 0.01 | -0.08 | 5/1/2026 | 8/17/2026 3:59:55 PM EST |
| 390.00 | 58.60 | 62.40 | 60.50 | 106.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.28 | -0.79 | 0.01 | -0.07 | 5/11/2026 | 8/17/2026 3:59:55 PM EST |
| 400.00 | 67.50 | 71.20 | 69.35 | 68.24 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.33 | -0.83 | 0.00 | -0.06 | 7/27/2026 | 8/17/2026 3:59:55 PM EST |
| 410.00 | 76.80 | 80.40 | 78.60 | 96.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.34 | -0.86 | 0.00 | -0.06 | 4/29/2026 | 8/17/2026 3:59:55 PM EST |
| 420.00 | 86.50 | 90.00 | 88.25 | 97.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.35 | -0.89 | 0.00 | -0.05 | 6/30/2026 | 8/17/2026 3:59:55 PM EST |
| 430.00 | 96.20 | 100.20 | 98.20 | 124.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.38 | -0.91 | 0.00 | -0.04 | 6/11/2026 | 8/17/2026 3:59:55 PM EST |
| 440.00 | 106.20 | 110.30 | 108.25 | % | 0.25 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.03 | 8/17/2026 3:59:55 PM EST | |||
| 450.00 | 116.20 | 120.30 | 118.25 | % | 0.26 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.03 | 8/17/2026 3:59:55 PM EST | |||
| 460.00 | 126.20 | 130.10 | 128.15 | % | 0.28 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 8/17/2026 3:59:55 PM EST | |||
| 470.00 | 136.20 | 140.30 | 138.25 | % | 0.29 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 8/17/2026 3:59:55 PM EST | |||
| 480.00 | 146.20 | 150.30 | 148.25 | % | 0.31 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 8/17/2026 3:59:55 PM EST | |||
| 490.00 | 156.20 | 160.30 | 158.25 | % | 0.32 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 8/17/2026 3:59:55 PM EST | |||
| 500.00 | 166.20 | 170.30 | 168.25 | % | 0.34 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 8/17/2026 3:59:55 PM EST | |||
| 510.00 | 176.20 | 180.30 | 178.25 | % | 0.35 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 8/17/2026 3:59:55 PM EST | |||
| 520.00 | 186.20 | 190.30 | 188.25 | % | 0.36 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/17/2026 3:59:55 PM EST | |||
| 540.00 | 206.30 | 210.00 | 208.15 | % | 0.39 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 560.00 | 226.30 | 230.00 | 228.15 | 255.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 8/17/2026 3:59:55 PM EST |