Options Chain for STRYKER CORPORATION COM (SYK) - $329.65 as of 4/24/2026 3:57:48 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 | 151.80 | 155.70 | 153.75 | % | 0.88 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 180.00 | 146.80 | 150.70 | 148.75 | % | 0.83 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 185.00 | 141.90 | 145.80 | 143.85 | % | 0.78 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 190.00 | 136.90 | 140.80 | 138.85 | % | 0.73 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 195.00 | 131.80 | 135.90 | 133.85 | % | 0.69 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 200.00 | 127.10 | 130.90 | 129.00 | % | 0.65 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 210.00 | 117.20 | 121.30 | 119.25 | % | 0.57 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:14 PM EST | |||
| 220.00 | 107.30 | 111.40 | 109.35 | % | 0.50 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 4/24/2026 4:00:14 PM EST | |||
| 230.00 | 97.40 | 101.40 | 99.40 | % | 0.43 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 4/24/2026 4:00:14 PM EST | |||
| 240.00 | 87.70 | 91.50 | 89.60 | % | 0.37 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 4/24/2026 4:00:14 PM EST | |||
| 250.00 | 78.30 | 81.40 | 79.85 | % | 0.32 | 0 | 2 | 0.53 | 0.97 | 0.00 | -0.04 | 4/24/2026 4:00:14 PM EST | |||
| 260.00 | 68.60 | 71.60 | 70.10 | % | 0.27 | 0 | 1 | 0.48 | 0.96 | 0.00 | -0.06 | 4/24/2026 4:00:14 PM EST | |||
| 270.00 | 59.60 | 62.10 | 60.85 | % | 0.23 | 0 | 1 | 0.33 | 0.94 | 0.00 | -0.07 | 4/24/2026 4:00:14 PM EST | |||
| 280.00 | 50.30 | 52.90 | 51.60 | 58.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.33 | 0.90 | 0.00 | -0.09 | 3/23/2026 | 4/24/2026 4:00:14 PM EST |
| 290.00 | 40.80 | 43.90 | 42.35 | % | 0.15 | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.11 | 4/24/2026 4:00:14 PM EST | |||
| 300.00 | 32.40 | 35.70 | 34.05 | 43.65 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.30 | 0.80 | 0.01 | -0.12 | 4/16/2026 | 4/24/2026 4:00:14 PM EST |
| 310.00 | 25.70 | 28.00 | 26.85 | % | 0.09 | 0 | 1 | 0.30 | 0.72 | 0.01 | -0.14 | 4/24/2026 4:00:14 PM EST | |||
| 320.00 | 18.70 | 21.10 | 19.90 | 21.20 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.29 | 0.63 | 0.01 | -0.15 | 4/23/2026 | 4/24/2026 4:00:14 PM EST |
| 330.00 | 12.80 | 15.50 | 14.15 | 13.80 | -1.60 | -10.39% | 0.04 | 5 | 86 | 0.28 | 0.52 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 340.00 | 9.10 | 10.80 | 9.95 | 10.60 | +0.44 | +4.34% | 0.03 | 4 | 179 | 0.28 | 0.41 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 350.00 | 5.70 | 7.20 | 6.45 | 6.25 | -0.15 | -2.35% | 0.02 | 43 | 172 | 0.27 | 0.31 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 360.00 | 3.30 | 4.60 | 3.95 | 3.44 | -0.76 | -18.10% | 0.01 | 6 | 162 | 0.26 | 0.21 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 370.00 | 1.70 | 2.85 | 2.28 | 2.06 | -0.28 | -11.97% | 0.01 | 4 | 313 | 0.26 | 0.14 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 380.00 | 0.70 | 1.50 | 1.10 | 1.30 | +0.15 | +13.05% | 0.00 | 18 | 226 | 0.25 | 0.08 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 390.00 | 0.40 | 1.15 | 0.78 | 0.75 | +0.10 | +15.39% | 0.00 | 5 | 367 | 0.26 | 0.05 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 400.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.32 | 0.03 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 4:00:14 PM EST |
| 410.00 | 0.00 | 0.70 | 0.35 | 0.17 | -0.14 | -45.17% | 0.00 | 1 | 437 | 0.32 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 420.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 387 | 0.27 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 430.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:14 PM EST |
| 440.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:14 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:14 PM EST |
| 460.00 | 0.00 | 0.45 | 0.23 | 0.27 | +0.10 | +58.83% | 0.00 | 2 | 35 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 470.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.05 | +33.34% | 0.00 | 10 | 12 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 480.00 | 0.05 | 0.50 | 0.28 | 0.27 | +0.12 | +80.00% | 0.00 | 38 | 14 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 490.00 | 0.00 | 0.35 | 0.18 | 0.22 | +0.12 | +120.00% | 0.00 | 20 | 18 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:14 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:14 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:14 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 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 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 25 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 23 | 0.62 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:14 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 4/24/2026 4:00:14 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | -0.03 | 4/7/2026 | 4/24/2026 4:00:14 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 2 | 0.47 | -0.01 | 0.00 | -0.04 | 4/24/2026 4:00:14 PM EST | |||
| 250.00 | 0.20 | 1.10 | 0.65 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.39 | -0.03 | 0.00 | -0.04 | 4/2/2026 | 4/24/2026 4:00:14 PM EST |
| 260.00 | 0.45 | 1.35 | 0.90 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.37 | -0.04 | 0.00 | -0.06 | 3/27/2026 | 4/24/2026 4:00:14 PM EST |
| 270.00 | 0.85 | 1.90 | 1.38 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | -0.06 | 0.00 | -0.07 | 4/7/2026 | 4/24/2026 4:00:14 PM EST |
| 280.00 | 1.50 | 2.75 | 2.13 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.34 | -0.10 | 0.00 | -0.09 | 4/22/2026 | 4/24/2026 4:00:14 PM EST |
| 290.00 | 2.40 | 3.90 | 3.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.33 | -0.14 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 4:00:14 PM EST |
| 300.00 | 4.00 | 5.50 | 4.75 | 5.15 | -0.15 | -2.83% | 0.02 | 2 | 132 | 0.31 | -0.20 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 310.00 | 6.40 | 7.90 | 7.15 | 6.40 | -0.50 | -7.25% | 0.02 | 4 | 748 | 0.30 | -0.28 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 320.00 | 9.80 | 11.20 | 10.50 | 10.32 | -0.08 | -0.77% | 0.03 | 2 | 327 | 0.30 | -0.37 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 330.00 | 13.30 | 15.90 | 14.60 | 12.70 | 0.00 | 0.00% | 0.04 | 0 | 284 | 0.29 | -0.48 | 0.01 | -0.15 | 4/22/2026 | 4/24/2026 4:00:14 PM EST |
| 340.00 | 19.30 | 21.30 | 20.30 | 21.52 | +0.22 | +1.04% | 0.06 | 2 | 177 | 0.29 | -0.59 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:14 PM EST |
| 350.00 | 25.90 | 28.20 | 27.05 | 18.40 | 0.00 | 0.00% | 0.08 | 0 | 432 | 0.29 | -0.69 | 0.01 | -0.12 | 4/20/2026 | 4/24/2026 4:00:14 PM EST |
| 360.00 | 33.50 | 35.50 | 34.50 | 21.10 | 0.00 | 0.00% | 0.10 | 0 | 191 | 0.28 | -0.79 | 0.01 | -0.09 | 4/14/2026 | 4/24/2026 4:00:14 PM EST |
| 370.00 | 42.00 | 44.60 | 43.30 | 39.20 | 0.00 | 0.00% | 0.12 | 0 | 117 | 0.32 | -0.86 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 4:00:14 PM EST |
| 380.00 | 51.50 | 53.50 | 52.50 | 33.30 | 0.00 | 0.00% | 0.14 | 0 | 191 | 0.33 | -0.92 | 0.00 | -0.05 | 4/14/2026 | 4/24/2026 4:00:14 PM EST |
| 390.00 | 60.10 | 64.60 | 62.35 | 52.70 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.39 | -0.95 | 0.00 | -0.03 | 4/10/2026 | 4/24/2026 4:00:14 PM EST |
| 400.00 | 71.00 | 74.00 | 72.50 | 62.30 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.42 | -0.97 | 0.00 | -0.02 | 4/10/2026 | 4/24/2026 4:00:14 PM EST |
| 410.00 | 81.00 | 83.60 | 82.30 | 71.40 | 0.00 | 0.00% | 0.20 | 0 | 150 | 0.44 | -0.99 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 4:00:14 PM EST |
| 420.00 | 90.50 | 93.70 | 92.10 | % | 0.22 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:14 PM EST | |||
| 430.00 | 100.30 | 104.10 | 102.20 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 440.00 | 110.30 | 114.30 | 112.30 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 450.00 | 120.50 | 123.80 | 122.15 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 460.00 | 130.50 | 133.80 | 132.15 | % | 0.29 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 470.00 | 140.80 | 143.80 | 142.30 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 480.00 | 150.50 | 153.80 | 152.15 | % | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 490.00 | 160.50 | 163.80 | 162.15 | % | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 500.00 | 170.50 | 173.80 | 172.15 | % | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 510.00 | 180.40 | 184.50 | 182.45 | % | 0.36 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 520.00 | 190.30 | 194.60 | 192.45 | % | 0.37 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 540.00 | 210.40 | 214.60 | 212.50 | % | 0.39 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST | |||
| 560.00 | 230.30 | 234.30 | 232.30 | % | 0.41 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:14 PM EST |