Options Chain for STRYKER CORPORATION COM (SYK) - $301.52 as of 6/9/2026 6:49:58 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 | 137.80 | 141.30 | 139.55 | % | 0.80 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 180.00 | 133.20 | 136.30 | 134.75 | % | 0.75 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 185.00 | 128.00 | 130.50 | 129.25 | % | 0.70 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 190.00 | 123.10 | 126.30 | 124.70 | % | 0.66 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 195.00 | 118.40 | 121.20 | 119.80 | % | 0.61 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 200.00 | 113.30 | 116.20 | 114.75 | % | 0.57 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 210.00 | 103.30 | 106.30 | 104.80 | % | 0.50 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 220.00 | 92.90 | 96.10 | 94.50 | % | 0.43 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 230.00 | 83.90 | 86.20 | 85.05 | 76.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:51 PM EST |
| 240.00 | 73.50 | 76.30 | 74.90 | 65.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 250.00 | 63.70 | 66.30 | 65.00 | 69.53 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:51 PM EST |
| 260.00 | 53.30 | 56.30 | 54.80 | % | 0.21 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 6/9/2026 3:59:51 PM EST | |||
| 270.00 | 43.80 | 46.40 | 45.10 | 41.10 | +7.30 | +21.60% | 0.17 | 1 | 4 | 0.72 | 0.99 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 280.00 | 33.80 | 36.60 | 35.20 | 23.00 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.61 | 0.97 | 0.00 | -0.16 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 290.00 | 24.20 | 26.90 | 25.55 | 18.58 | 0.00 | 0.00% | 0.09 | 0 | 117 | 0.50 | 0.92 | 0.01 | -0.25 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 300.00 | 15.80 | 17.40 | 16.60 | 16.00 | +4.08 | +34.23% | 0.06 | 6 | 136 | 0.33 | 0.81 | 0.01 | -0.35 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 310.00 | 8.30 | 10.30 | 9.30 | 7.43 | +3.53 | +90.52% | 0.03 | 14 | 617 | 0.33 | 0.63 | 0.02 | -0.41 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 320.00 | 3.50 | 4.60 | 4.05 | 4.20 | +2.75 | +189.66% | 0.01 | 20 | 542 | 0.31 | 0.39 | 0.02 | -0.37 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 330.00 | 1.05 | 2.05 | 1.55 | 1.53 | +0.35 | +29.67% | 0.00 | 47 | 1,071 | 0.32 | 0.19 | 0.02 | -0.26 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 340.00 | 0.35 | 0.75 | 0.55 | 0.48 | +0.28 | +140.00% | 0.00 | 5 | 492 | 0.33 | 0.08 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.48 | 0.02 | 0.00 | -0.06 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.67 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.52 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 1.40 | 0.70 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.66 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.70 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.24 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 1.65 | 0.83 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 69 | 1.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:51 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.52 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 480.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.09 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.71 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:51 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.82 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:51 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:51 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 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 | 2.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 2.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 25 | 2.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 23 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 23 | 1.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.28 | +0.23 | +460.00% | 0.00 | 2 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.77 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.66 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.40 | +0.08 | +25.00% | 0.00 | 14 | 475 | 0.64 | -0.01 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 280.00 | 0.05 | 0.95 | 0.50 | 0.18 | -0.76 | -80.86% | 0.00 | 20 | 393 | 0.43 | -0.03 | 0.00 | -0.16 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 290.00 | 0.35 | 1.30 | 0.83 | 0.90 | -1.10 | -55.00% | 0.00 | 49 | 247 | 0.39 | -0.08 | 0.01 | -0.25 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 300.00 | 1.20 | 2.20 | 1.70 | 1.63 | -3.67 | -69.25% | 0.01 | 61 | 455 | 0.35 | -0.19 | 0.01 | -0.35 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 310.00 | 3.50 | 5.00 | 4.25 | 4.20 | -4.50 | -51.73% | 0.01 | 7 | 829 | 0.33 | -0.37 | 0.02 | -0.41 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 320.00 | 8.20 | 10.00 | 9.10 | 9.45 | -8.45 | -47.21% | 0.03 | 1 | 354 | 0.31 | -0.61 | 0.02 | -0.37 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 330.00 | 15.10 | 17.80 | 16.45 | 25.98 | 0.00 | 0.00% | 0.05 | 0 | 291 | 0.41 | -0.81 | 0.02 | -0.26 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 340.00 | 24.30 | 27.10 | 25.70 | 49.00 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.48 | -0.92 | 0.01 | -0.15 | 5/6/2026 | 6/9/2026 3:59:51 PM EST |
| 350.00 | 34.30 | 37.10 | 35.70 | 48.50 | 0.00 | 0.00% | 0.10 | 0 | 145 | 0.50 | -0.98 | 0.00 | -0.06 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 360.00 | 44.00 | 46.90 | 45.45 | 58.60 | 0.00 | 0.00% | 0.13 | 0 | 132 | 0.68 | -0.99 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 370.00 | 54.20 | 56.80 | 55.50 | 68.60 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.77 | -1.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 380.00 | 64.20 | 67.40 | 65.80 | 78.47 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.78 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 390.00 | 74.20 | 77.40 | 75.80 | 85.77 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 400.00 | 84.10 | 86.80 | 85.45 | 97.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 410.00 | 93.90 | 96.90 | 95.40 | 123.14 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:51 PM EST |
| 420.00 | 104.10 | 106.80 | 105.45 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 430.00 | 114.10 | 116.80 | 115.45 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 440.00 | 124.20 | 127.00 | 125.60 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 450.00 | 133.90 | 137.00 | 135.45 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 460.00 | 143.90 | 146.90 | 145.40 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 470.00 | 154.10 | 156.80 | 155.45 | % | 0.33 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 480.00 | 164.00 | 166.90 | 165.45 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 490.00 | 173.90 | 176.80 | 175.35 | % | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 500.00 | 183.90 | 186.90 | 185.40 | % | 0.37 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 510.00 | 193.90 | 196.60 | 195.25 | % | 0.38 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 520.00 | 203.90 | 207.00 | 205.45 | % | 0.40 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 540.00 | 223.90 | 227.00 | 225.45 | % | 0.42 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 560.00 | 243.90 | 246.90 | 245.40 | % | 0.44 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST |