Options Chain for STRYKER CORPORATION COM (SYK) - $344.12 as of 4/10/2026 5:23:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 116.10 | 118.20 | 117.15 | % | 0.51 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 240.00 | 105.90 | 108.50 | 107.20 | % | 0.45 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 250.00 | 96.10 | 98.30 | 97.20 | % | 0.39 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 260.00 | 85.50 | 89.10 | 87.30 | % | 0.34 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 270.00 | 75.80 | 78.30 | 77.05 | % | 0.29 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 280.00 | 65.50 | 68.30 | 66.90 | 57.41 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 3:59:58 PM EST |
| 290.00 | 55.60 | 58.30 | 56.95 | % | 0.20 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 300.00 | 46.20 | 48.30 | 47.25 | 28.25 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 3:59:58 PM EST |
| 310.00 | 36.30 | 38.40 | 37.35 | % | 0.12 | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.03 | 4/13/2026 3:59:58 PM EST | |||
| 320.00 | 25.80 | 28.40 | 27.10 | 21.09 | +1.20 | +6.04% | 0.08 | 5 | 5 | 0.62 | 0.98 | 0.00 | -0.13 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 330.00 | 16.60 | 18.60 | 17.60 | 16.50 | +6.20 | +60.20% | 0.05 | 10 | 74 | 0.46 | 0.91 | 0.01 | -0.32 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 340.00 | 8.70 | 9.70 | 9.20 | 7.89 | +3.69 | +87.86% | 0.03 | 7 | 591 | 0.32 | 0.75 | 0.03 | -0.48 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 350.00 | 2.55 | 3.90 | 3.23 | 2.90 | +1.50 | +107.15% | 0.01 | 37 | 292 | 0.28 | 0.40 | 0.04 | -0.50 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 360.00 | 0.25 | 0.75 | 0.50 | 0.30 | -0.10 | -25.00% | 0.00 | 6 | 352 | 0.27 | 0.10 | 0.02 | -0.21 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.02 | -13.34% | 0.00 | 3 | 213 | 0.38 | 0.01 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.37 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.63 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 203 | 0.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 52 | 1.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.32 | -86.49% | 0.00 | 3 | 80 | 1.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 1.25 | 0.63 | 0.26 | -0.21 | -44.69% | 0.00 | 157 | 570 | 0.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 310.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.63 | -80.77% | 0.00 | 3 | 594 | 0.55 | -0.01 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 320.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.96 | -75.00% | 0.00 | 12 | 298 | 0.47 | -0.02 | 0.00 | -0.13 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 330.00 | 0.40 | 0.75 | 0.58 | 0.70 | -1.00 | -58.83% | 0.00 | 18 | 313 | 0.37 | -0.09 | 0.01 | -0.32 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 340.00 | 1.30 | 1.95 | 1.63 | 2.47 | -2.13 | -46.31% | 0.00 | 15 | 302 | 0.30 | -0.25 | 0.03 | -0.48 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 350.00 | 4.80 | 5.80 | 5.30 | 7.60 | -2.61 | -25.57% | 0.02 | 2 | 121 | 0.26 | -0.60 | 0.04 | -0.50 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 360.00 | 12.40 | 14.40 | 13.40 | 18.69 | -3.36 | -15.24% | 0.04 | 9 | 50 | 0.41 | -0.90 | 0.02 | -0.21 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 370.00 | 22.00 | 24.70 | 23.35 | 28.74 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.63 | -0.99 | 0.00 | -0.03 | 4/10/2026 | 4/13/2026 3:59:58 PM EST |
| 380.00 | 32.10 | 34.60 | 33.35 | 41.48 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.78 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:58 PM EST |
| 390.00 | 42.10 | 44.60 | 43.35 | 60.72 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 3:59:58 PM EST |
| 400.00 | 52.00 | 54.60 | 53.30 | 69.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 3:59:58 PM EST |
| 410.00 | 61.90 | 64.60 | 63.25 | 80.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 3:59:58 PM EST |
| 420.00 | 71.60 | 74.60 | 73.10 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 430.00 | 81.90 | 84.60 | 83.25 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 440.00 | 91.60 | 94.60 | 93.10 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 450.00 | 101.90 | 104.60 | 103.25 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 460.00 | 112.00 | 114.60 | 113.30 | % | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 470.00 | 121.90 | 124.60 | 123.25 | % | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 480.00 | 131.90 | 134.60 | 133.25 | % | 0.28 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 490.00 | 142.00 | 144.60 | 143.30 | % | 0.29 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 500.00 | 151.50 | 154.20 | 152.85 | % | 0.31 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 510.00 | 162.00 | 164.60 | 163.30 | % | 0.32 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST |