Options Chain for STRYKER CORPORATION COM (SYK) - $357.83 as of 1/29/2026 12:42:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 177.60 | 181.70 | 179.65 | 185.80 | 0.00 | 0.00% | 1.03 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/29/2026 2:59:05 PM EST |
| 180.00 | 172.60 | 176.70 | 174.65 | % | 0.97 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 185.00 | 167.70 | 171.80 | 169.75 | % | 0.92 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 190.00 | 162.90 | 167.00 | 164.95 | % | 0.87 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 195.00 | 157.80 | 161.80 | 159.80 | % | 0.82 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 200.00 | 152.80 | 157.00 | 154.90 | % | 0.77 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 210.00 | 142.80 | 146.90 | 144.85 | % | 0.69 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 220.00 | 132.90 | 137.00 | 134.95 | % | 0.61 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 230.00 | 123.00 | 127.00 | 125.00 | % | 0.54 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 240.00 | 113.00 | 117.10 | 115.05 | % | 0.48 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 250.00 | 103.10 | 107.20 | 105.15 | % | 0.42 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 1/29/2026 2:59:05 PM EST | |||
| 260.00 | 93.20 | 97.30 | 95.25 | % | 0.37 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 1/29/2026 2:59:05 PM EST | |||
| 270.00 | 83.40 | 87.60 | 85.50 | % | 0.32 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 1/29/2026 2:59:05 PM EST | |||
| 280.00 | 73.60 | 77.90 | 75.75 | 75.46 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.04 | 12/17/2025 | 1/29/2026 2:59:05 PM EST |
| 290.00 | 63.90 | 68.20 | 66.05 | 65.97 | % | 0.23 | 1 | 0 | 0.39 | 0.97 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 2:59:05 PM EST | |
| 300.00 | 54.60 | 58.50 | 56.55 | 85.10 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.37 | 0.94 | 0.00 | -0.06 | 4/28/2025 | 1/29/2026 2:59:05 PM EST |
| 310.00 | 45.60 | 49.30 | 47.45 | 50.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.31 | 0.90 | 0.00 | -0.08 | 12/19/2025 | 1/29/2026 2:59:05 PM EST |
| 320.00 | 36.70 | 40.70 | 38.70 | 64.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.29 | 0.85 | 0.01 | -0.10 | 4/24/2025 | 1/29/2026 2:59:05 PM EST |
| 330.00 | 28.50 | 32.50 | 30.50 | 44.06 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.28 | 0.77 | 0.01 | -0.13 | 1/9/2026 | 1/29/2026 2:59:05 PM EST |
| 340.00 | 21.90 | 24.40 | 23.15 | 25.00 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.26 | 0.68 | 0.01 | -0.14 | 1/26/2026 | 1/29/2026 2:59:05 PM EST |
| 350.00 | 15.60 | 19.10 | 17.35 | 16.35 | -2.95 | -15.29% | 0.05 | 1 | 67 | 0.26 | 0.57 | 0.01 | -0.15 | 1/29/2026 | 1/29/2026 2:59:05 PM EST |
| 360.00 | 11.00 | 12.60 | 11.80 | 11.40 | -1.75 | -13.31% | 0.03 | 20 | 85 | 0.26 | 0.46 | 0.01 | -0.15 | 1/29/2026 | 1/29/2026 2:59:05 PM EST |
| 370.00 | 6.40 | 9.00 | 7.70 | 7.59 | -0.41 | -5.13% | 0.02 | 211 | 184 | 0.26 | 0.34 | 0.01 | -0.13 | 1/29/2026 | 1/29/2026 2:59:05 PM EST |
| 380.00 | 4.10 | 6.00 | 5.05 | 4.50 | -0.90 | -16.67% | 0.01 | 7 | 312 | 0.25 | 0.24 | 0.01 | -0.11 | 1/29/2026 | 1/29/2026 2:59:05 PM EST |
| 390.00 | 2.00 | 4.00 | 3.00 | 2.62 | +0.22 | +9.17% | 0.01 | 26 | 550 | 0.23 | 0.15 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 2:59:05 PM EST |
| 400.00 | 0.50 | 3.00 | 1.75 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.24 | 0.09 | 0.01 | -0.05 | 1/27/2026 | 1/29/2026 2:59:05 PM EST |
| 410.00 | 0.00 | 2.70 | 1.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.25 | 0.05 | 0.00 | -0.03 | 1/26/2026 | 1/29/2026 2:59:05 PM EST |
| 420.00 | 0.00 | 2.60 | 1.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.36 | 0.03 | 0.00 | -0.02 | 1/22/2026 | 1/29/2026 2:59:05 PM EST |
| 430.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.39 | 0.02 | 0.00 | -0.01 | 1/2/2026 | 1/29/2026 2:59:05 PM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.42 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 1/29/2026 2:59:05 PM EST |
| 450.00 | 0.05 | 2.15 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.31 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 2:59:05 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/29/2026 2:59:05 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 1/29/2026 2:59:05 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/29/2026 2:59:05 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 1/29/2026 2:59:05 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/29/2026 2:59:05 PM EST |
| 510.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/29/2026 2:59:05 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/29/2026 2:59:05 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 1/29/2026 2:59:05 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 1/29/2026 2:59:05 PM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/29/2026 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 1/29/2026 2:59:05 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/29/2026 2:59:05 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/29/2026 2:59:05 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/29/2026 2:59:05 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/29/2026 2:59:05 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 1/29/2026 2:59:05 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | -0.02 | 10/2/2025 | 1/29/2026 2:59:05 PM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.53 | 0.00 | 0.00 | -0.03 | 12/24/2025 | 1/29/2026 2:59:05 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.48 | -0.01 | 0.00 | -0.04 | 1/5/2026 | 1/29/2026 2:59:05 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.44 | -0.03 | 0.00 | -0.05 | 1/5/2026 | 1/29/2026 2:59:05 PM EST |
| 300.00 | 0.50 | 3.30 | 1.90 | 1.50 | +0.28 | +22.96% | 0.01 | 1 | 188 | 0.30 | -0.06 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 2:59:05 PM EST |
| 310.00 | 1.00 | 2.85 | 1.93 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.29 | -0.10 | 0.00 | -0.08 | 1/28/2026 | 1/29/2026 2:59:05 PM EST |
| 320.00 | 1.75 | 4.40 | 3.08 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 771 | 0.28 | -0.15 | 0.01 | -0.10 | 1/28/2026 | 1/29/2026 2:59:05 PM EST |
| 330.00 | 4.00 | 5.90 | 4.95 | 5.25 | +0.35 | +7.15% | 0.02 | 22 | 125 | 0.28 | -0.23 | 0.01 | -0.13 | 1/29/2026 | 1/29/2026 2:59:05 PM EST |
| 340.00 | 6.40 | 9.70 | 8.05 | 7.70 | +0.80 | +11.60% | 0.02 | 21 | 167 | 0.27 | -0.32 | 0.01 | -0.14 | 1/29/2026 | 1/29/2026 2:59:05 PM EST |
| 350.00 | 9.80 | 13.20 | 11.50 | 11.46 | +1.46 | +14.60% | 0.03 | 591 | 202 | 0.26 | -0.43 | 0.01 | -0.15 | 1/29/2026 | 1/29/2026 2:59:05 PM EST |
| 360.00 | 14.60 | 18.20 | 16.40 | 14.60 | +0.80 | +5.80% | 0.05 | 1 | 322 | 0.25 | -0.54 | 0.01 | -0.15 | 1/29/2026 | 1/29/2026 2:59:05 PM EST |
| 370.00 | 20.20 | 24.20 | 22.20 | 20.50 | 0.00 | 0.00% | 0.06 | 0 | 136 | 0.25 | -0.66 | 0.01 | -0.13 | 1/26/2026 | 1/29/2026 2:59:05 PM EST |
| 380.00 | 27.40 | 31.50 | 29.45 | 29.84 | +2.46 | +8.99% | 0.08 | 1 | 84 | 0.26 | -0.76 | 0.01 | -0.11 | 1/29/2026 | 1/29/2026 2:59:05 PM EST |
| 390.00 | 35.50 | 39.70 | 37.60 | 43.35 | 0.00 | 0.00% | 0.10 | 0 | 60 | 0.26 | -0.85 | 0.01 | -0.08 | 1/2/2026 | 1/29/2026 2:59:05 PM EST |
| 400.00 | 44.70 | 48.60 | 46.65 | 32.40 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.26 | -0.91 | 0.01 | -0.05 | 1/8/2026 | 1/29/2026 2:59:05 PM EST |
| 410.00 | 54.30 | 58.20 | 56.25 | 29.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.03 | 7/31/2025 | 1/29/2026 2:59:05 PM EST |
| 420.00 | 64.10 | 68.20 | 66.15 | 37.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 7/23/2025 | 1/29/2026 2:59:05 PM EST |
| 430.00 | 74.10 | 78.20 | 76.15 | % | 0.18 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 1/29/2026 2:59:05 PM EST | |||
| 440.00 | 84.10 | 88.20 | 86.15 | 99.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 1/29/2026 2:59:05 PM EST |
| 450.00 | 94.10 | 98.00 | 96.05 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 460.00 | 104.10 | 108.20 | 106.15 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 470.00 | 114.10 | 118.20 | 116.15 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 480.00 | 124.10 | 128.20 | 126.15 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 490.00 | 134.10 | 138.00 | 136.05 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 500.00 | 144.10 | 148.00 | 146.05 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 510.00 | 154.10 | 158.20 | 156.15 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 520.00 | 164.10 | 168.20 | 166.15 | 181.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 1/29/2026 2:59:05 PM EST |
| 530.00 | 174.10 | 178.20 | 176.15 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 540.00 | 184.10 | 188.00 | 186.05 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 560.00 | 204.10 | 208.20 | 206.15 | % | 0.37 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST | |||
| 580.00 | 224.10 | 228.10 | 226.10 | % | 0.39 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/29/2026 2:59:05 PM EST |