Options Chain for STRYKER CORPORATION COM (SYK) - $383.10 as of 6/6/2025 2:30:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 217.70 | 221.20 | 205.75 | 0.00 | 0.00% | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 6/6/2025 3:59:49 PM EST |
| 170.00 | 212.50 | 216.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 175.00 | 207.50 | 210.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 180.00 | 202.50 | 206.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 185.00 | 197.60 | 201.40 | 181.20 | 0.00 | 0.00% | 0 | 15 | 2.06 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:49 PM EST |
| 190.00 | 192.60 | 196.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 195.00 | 187.40 | 191.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 200.00 | 182.80 | 185.70 | 185.50 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:49 PM EST |
| 210.00 | 172.60 | 176.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 220.00 | 162.40 | 166.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 230.00 | 152.60 | 155.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 240.00 | 142.70 | 145.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 250.00 | 132.70 | 135.80 | 149.50 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 6/6/2025 3:59:49 PM EST |
| 260.00 | 122.70 | 126.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 270.00 | 112.70 | 116.70 | 120.57 | 0.00 | 0.00% | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:49 PM EST |
| 280.00 | 102.90 | 106.60 | 72.00 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/6/2025 3:59:49 PM EST |
| 290.00 | 92.70 | 96.70 | 78.00 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 6/6/2025 3:59:49 PM EST |
| 300.00 | 82.90 | 86.60 | 67.60 | 0.00 | 0.00% | 0 | 42 | 0.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/6/2025 3:59:49 PM EST |
| 310.00 | 72.90 | 76.60 | 73.55 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:49 PM EST |
| 320.00 | 63.50 | 65.90 | 65.05 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.99 | 0.00 | -0.05 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 330.00 | 53.20 | 56.50 | 54.00 | 0.00 | 0.00% | 0 | 47 | 0.56 | 0.99 | 0.00 | -0.06 | 5/28/2025 | 6/6/2025 3:59:49 PM EST |
| 340.00 | 43.20 | 46.50 | 48.47 | +18.67 | +62.66% | 3 | 45 | 0.47 | 0.97 | 0.00 | -0.10 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 350.00 | 33.30 | 37.10 | 46.50 | 0.00 | 0.00% | 0 | 241 | 0.43 | 0.94 | 0.00 | -0.13 | 5/16/2025 | 6/6/2025 3:59:49 PM EST |
| 360.00 | 24.50 | 26.80 | 25.30 | +1.60 | +6.76% | 2 | 264 | 0.29 | 0.90 | 0.01 | -0.16 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 370.00 | 15.70 | 17.70 | 15.60 | -1.80 | -10.35% | 2 | 260 | 0.25 | 0.81 | 0.02 | -0.20 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 380.00 | 8.70 | 9.20 | 8.90 | -0.37 | -4.00% | 5 | 539 | 0.22 | 0.62 | 0.02 | -0.23 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 390.00 | 3.60 | 3.90 | 3.80 | -0.40 | -9.53% | 9 | 1,233 | 0.21 | 0.35 | 0.03 | -0.20 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 400.00 | 1.10 | 1.60 | 1.40 | -0.12 | -7.90% | 24 | 901 | 0.21 | 0.16 | 0.02 | -0.14 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 410.00 | 0.25 | 0.70 | 0.69 | +0.26 | +60.47% | 1 | 782 | 0.23 | 0.06 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 420.00 | 0.10 | 0.60 | 0.22 | +0.02 | +10.00% | 1 | 394 | 0.26 | 0.02 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 430.00 | 0.00 | 1.35 | 0.10 | -0.29 | -74.36% | 1 | 339 | 0.40 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 440.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 464 | 0.42 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:49 PM EST |
| 450.00 | 0.00 | 1.55 | 0.04 | 0.00 | 0.00% | 0 | 158 | 0.54 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:49 PM EST |
| 460.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/6/2025 3:59:49 PM EST |
| 470.00 | 0.00 | 1.50 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/6/2025 3:59:49 PM EST |
| 480.00 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/6/2025 3:59:49 PM EST |
| 490.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/6/2025 3:59:49 PM EST |
| 500.00 | 0.00 | 1.95 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/6/2025 3:59:49 PM EST |
| 520.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 115 | 0.57 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.25 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.30 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 0.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 6/6/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 19 | 1.52 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.30 | 0.85 | 0.00 | 0.00% | 0 | 40 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 56 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 77 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 1.55 | 1.39 | 0.00 | 0.00% | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/6/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 6/6/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.40 | 0.93 | 0.00 | 0.00% | 0 | 33 | 0.96 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/6/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 2.15 | 2.85 | 0.00 | 0.00% | 0 | 111 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/6/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 421 | 0.67 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.75 | 0.10 | -0.08 | -44.45% | 1 | 199 | 0.61 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 130 | 0.41 | -0.01 | 0.00 | -0.05 | 6/3/2025 | 6/6/2025 3:59:49 PM EST |
| 330.00 | 0.05 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 212 | 0.45 | -0.01 | 0.00 | -0.06 | 6/3/2025 | 6/6/2025 3:59:49 PM EST |
| 340.00 | 0.05 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 194 | 0.33 | -0.03 | 0.00 | -0.10 | 6/2/2025 | 6/6/2025 3:59:49 PM EST |
| 350.00 | 0.25 | 0.65 | 0.64 | 0.00 | 0.00% | 0 | 602 | 0.29 | -0.06 | 0.00 | -0.13 | 6/4/2025 | 6/6/2025 3:59:49 PM EST |
| 360.00 | 0.70 | 1.20 | 0.85 | -0.29 | -25.44% | 4 | 265 | 0.27 | -0.10 | 0.01 | -0.16 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 370.00 | 1.75 | 2.35 | 1.90 | -0.40 | -17.40% | 18 | 1,800 | 0.24 | -0.19 | 0.02 | -0.20 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 380.00 | 4.00 | 4.50 | 4.39 | -0.61 | -12.20% | 9 | 1,261 | 0.21 | -0.38 | 0.02 | -0.23 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 390.00 | 8.80 | 9.70 | 10.25 | 0.00 | 0.00% | 0 | 549 | 0.19 | -0.65 | 0.03 | -0.20 | 6/4/2025 | 6/6/2025 3:59:49 PM EST |
| 400.00 | 15.70 | 18.00 | 21.50 | 0.00 | 0.00% | 0 | 79 | 0.18 | -0.84 | 0.02 | -0.14 | 6/3/2025 | 6/6/2025 3:59:49 PM EST |
| 410.00 | 24.90 | 27.20 | 19.70 | 0.00 | 0.00% | 0 | 26 | 0.32 | -0.94 | 0.01 | -0.07 | 5/19/2025 | 6/6/2025 3:59:49 PM EST |
| 420.00 | 34.80 | 37.30 | 29.20 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.03 | 5/15/2025 | 6/6/2025 3:59:49 PM EST |
| 430.00 | 43.90 | 47.60 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 6/6/2025 3:59:49 PM EST | |||
| 440.00 | 54.90 | 57.10 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 450.00 | 64.50 | 67.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 460.00 | 73.90 | 78.00 | 71.60 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 6/6/2025 3:59:49 PM EST |
| 470.00 | 83.80 | 88.00 | 74.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 6/6/2025 3:59:49 PM EST |
| 480.00 | 94.00 | 97.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 490.00 | 103.80 | 107.70 | 124.30 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:49 PM EST |
| 500.00 | 113.90 | 117.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 520.00 | 134.10 | 137.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST |