Options Chain for STRYKER CORPORATION COM (SYK) - $362.61 as of 11/4/2025 9:19:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 176.60 | 180.50 | 178.55 | 194.10 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 11/4/2025 3:59:59 PM EST |
| 190.00 | 171.60 | 175.60 | 173.60 | 189.10 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 11/4/2025 3:59:59 PM EST |
| 195.00 | 166.60 | 170.60 | 168.60 | 180.20 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 11/4/2025 3:59:59 PM EST |
| 200.00 | 161.70 | 165.60 | 163.65 | 175.39 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 11/4/2025 3:59:59 PM EST |
| 210.00 | 151.70 | 155.70 | 153.70 | % | 0.73 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 220.00 | 141.80 | 145.70 | 143.75 | % | 0.65 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 230.00 | 132.10 | 135.80 | 133.95 | % | 0.58 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 240.00 | 122.00 | 125.90 | 123.95 | % | 0.52 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 250.00 | 111.80 | 115.90 | 113.85 | 131.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 11/4/2025 3:59:59 PM EST |
| 260.00 | 102.10 | 106.00 | 104.05 | % | 0.40 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 270.00 | 92.20 | 96.10 | 94.15 | % | 0.35 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 11/4/2025 3:59:59 PM EST | |||
| 280.00 | 82.20 | 86.20 | 84.20 | % | 0.30 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.02 | 11/4/2025 3:59:59 PM EST | |||
| 290.00 | 72.30 | 76.40 | 74.35 | % | 0.26 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 11/4/2025 3:59:59 PM EST | |||
| 300.00 | 63.30 | 66.40 | 64.85 | 80.63 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.46 | 0.98 | 0.00 | -0.05 | 9/17/2025 | 11/4/2025 3:59:59 PM EST |
| 310.00 | 53.10 | 56.70 | 54.90 | 72.64 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.41 | 0.97 | 0.00 | -0.06 | 9/19/2025 | 11/4/2025 3:59:59 PM EST |
| 320.00 | 43.60 | 47.00 | 45.30 | 61.90 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.28 | 0.93 | 0.00 | -0.12 | 9/22/2025 | 11/4/2025 3:59:59 PM EST |
| 330.00 | 34.90 | 38.00 | 36.45 | % | 0.11 | 0 | 0 | 0.28 | 0.89 | 0.01 | -0.13 | 11/4/2025 3:59:59 PM EST | |||
| 340.00 | 25.60 | 29.20 | 27.40 | 33.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.25 | 0.83 | 0.01 | -0.15 | 10/1/2025 | 11/4/2025 3:59:59 PM EST |
| 350.00 | 18.00 | 21.50 | 19.75 | 37.21 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.19 | 0.73 | 0.01 | -0.16 | 10/27/2025 | 11/4/2025 3:59:59 PM EST |
| 360.00 | 12.70 | 13.80 | 13.25 | 11.10 | -0.20 | -1.77% | 0.04 | 1 | 75 | 0.20 | 0.60 | 0.01 | -0.15 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 370.00 | 6.60 | 8.70 | 7.65 | 7.30 | +0.70 | +10.61% | 0.02 | 7 | 43 | 0.19 | 0.44 | 0.02 | -0.13 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 380.00 | 2.50 | 5.30 | 3.90 | 4.55 | +0.68 | +17.58% | 0.01 | 23 | 220 | 0.18 | 0.28 | 0.01 | -0.10 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 390.00 | 0.80 | 2.90 | 1.85 | 2.21 | +0.29 | +15.11% | 0.00 | 15 | 102 | 0.18 | 0.16 | 0.01 | -0.07 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 400.00 | 0.50 | 1.50 | 1.00 | 1.10 | -0.01 | -0.91% | 0.00 | 3 | 425 | 0.19 | 0.09 | 0.01 | -0.04 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 410.00 | 0.50 | 2.00 | 1.25 | 0.70 | +0.03 | +4.48% | 0.00 | 15 | 200 | 0.24 | 0.04 | 0.00 | -0.02 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 1.25 | 0.63 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.28 | 0.02 | 0.00 | -0.01 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 430.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.28 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 11/4/2025 3:59:59 PM EST |
| 440.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.28 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/4/2025 3:59:59 PM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.43 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/4/2025 3:59:59 PM EST |
| 460.00 | 0.00 | 0.95 | 0.48 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.39 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/4/2025 3:59:59 PM EST |
| 470.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.42 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/4/2025 3:59:59 PM EST |
| 480.00 | 0.00 | 1.15 | 0.58 | 4.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/4/2025 3:59:59 PM EST |
| 490.00 | 0.00 | 0.95 | 0.48 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.47 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/4/2025 3:59:59 PM EST |
| 500.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/4/2025 3:59:59 PM EST |
| 520.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/4/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 11/4/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 11/4/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.91 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/4/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 11/4/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 11/4/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 11/4/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/4/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 11/4/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 11/4/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | -0.01 | 0.00 | -0.04 | 6/17/2025 | 11/4/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.40 | -0.02 | 0.00 | -0.05 | 10/9/2025 | 11/4/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 1.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.35 | -0.03 | 0.00 | -0.06 | 10/31/2025 | 11/4/2025 3:59:59 PM EST |
| 320.00 | 0.05 | 2.50 | 1.28 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.25 | -0.07 | 0.00 | -0.12 | 10/31/2025 | 11/4/2025 3:59:59 PM EST |
| 330.00 | 1.20 | 2.85 | 2.03 | 2.15 | -0.36 | -14.35% | 0.01 | 5 | 217 | 0.26 | -0.11 | 0.01 | -0.13 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 340.00 | 1.85 | 3.20 | 2.53 | 3.20 | -0.42 | -11.61% | 0.01 | 23 | 449 | 0.22 | -0.17 | 0.01 | -0.15 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 350.00 | 3.80 | 5.60 | 4.70 | 5.70 | -0.63 | -9.96% | 0.01 | 4 | 271 | 0.22 | -0.27 | 0.01 | -0.16 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 360.00 | 7.40 | 9.00 | 8.20 | 9.00 | -3.10 | -25.62% | 0.02 | 16 | 192 | 0.21 | -0.40 | 0.01 | -0.15 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 370.00 | 11.90 | 14.20 | 13.05 | 16.40 | 0.00 | 0.00% | 0.04 | 0 | 421 | 0.20 | -0.56 | 0.02 | -0.13 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 380.00 | 18.80 | 22.00 | 20.40 | 21.49 | +0.99 | +4.83% | 0.05 | 7 | 114 | 0.21 | -0.72 | 0.01 | -0.10 | 11/4/2025 | 11/4/2025 3:59:59 PM EST |
| 390.00 | 26.30 | 30.10 | 28.20 | 33.85 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.24 | -0.84 | 0.01 | -0.07 | 11/3/2025 | 11/4/2025 3:59:59 PM EST |
| 400.00 | 35.60 | 39.30 | 37.45 | 19.10 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.26 | -0.91 | 0.01 | -0.04 | 8/26/2025 | 11/4/2025 3:59:59 PM EST |
| 410.00 | 45.40 | 49.00 | 47.20 | 25.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.02 | 8/26/2025 | 11/4/2025 3:59:59 PM EST |
| 420.00 | 56.00 | 59.10 | 57.55 | % | 0.14 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.01 | 11/4/2025 3:59:59 PM EST | |||
| 430.00 | 65.40 | 69.40 | 67.40 | 55.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 11/4/2025 3:59:59 PM EST |
| 440.00 | 75.30 | 79.30 | 77.30 | % | 0.18 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 450.00 | 85.30 | 89.40 | 87.35 | 69.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 11/4/2025 3:59:59 PM EST |
| 460.00 | 95.40 | 99.40 | 97.40 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 470.00 | 105.30 | 109.40 | 107.35 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 480.00 | 115.40 | 119.30 | 117.35 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 490.00 | 125.40 | 129.30 | 127.35 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 500.00 | 135.30 | 139.20 | 137.25 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST | |||
| 520.00 | 155.30 | 159.40 | 157.35 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:59 PM EST |