Options Chain for STRYKER CORPORATION COM (SYK) - $305.94 as of 5/27/2026 9:16:56 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 | 129.80 | 133.80 | 131.80 | % | 0.75 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 180.00 | 124.70 | 128.80 | 126.75 | % | 0.70 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 185.00 | 119.80 | 123.80 | 121.80 | % | 0.66 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 190.00 | 114.80 | 118.80 | 116.80 | % | 0.61 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 195.00 | 109.90 | 113.80 | 111.85 | % | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 200.00 | 104.90 | 108.90 | 106.90 | % | 0.53 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 210.00 | 95.00 | 98.90 | 96.95 | % | 0.46 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:37 PM EST | |||
| 220.00 | 85.00 | 89.00 | 87.00 | 75.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 5/27/2026 3:59:37 PM EST |
| 230.00 | 75.20 | 79.10 | 77.15 | % | 0.34 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 5/27/2026 3:59:37 PM EST | |||
| 240.00 | 66.00 | 69.30 | 67.65 | 78.90 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.54 | 0.97 | 0.00 | -0.03 | 4/30/2026 | 5/27/2026 3:59:37 PM EST |
| 250.00 | 56.50 | 59.50 | 58.00 | 45.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.47 | 0.95 | 0.00 | -0.05 | 5/12/2026 | 5/27/2026 3:59:37 PM EST |
| 260.00 | 47.10 | 50.10 | 48.60 | 56.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.38 | 0.92 | 0.00 | -0.08 | 5/18/2026 | 5/27/2026 3:59:37 PM EST |
| 270.00 | 38.10 | 41.20 | 39.65 | 55.00 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.27 | 0.87 | 0.01 | -0.10 | 5/20/2026 | 5/27/2026 3:59:37 PM EST |
| 280.00 | 29.40 | 32.40 | 30.90 | 29.95 | -15.47 | -34.06% | 0.11 | 1 | 6 | 0.28 | 0.81 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:37 PM EST |
| 290.00 | 22.70 | 24.50 | 23.60 | 28.26 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.29 | 0.72 | 0.01 | -0.13 | 5/26/2026 | 5/27/2026 3:59:37 PM EST |
| 300.00 | 16.50 | 18.00 | 17.25 | 17.10 | -5.78 | -25.27% | 0.06 | 8 | 34 | 0.29 | 0.61 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:37 PM EST |
| 310.00 | 11.30 | 12.50 | 11.90 | 12.00 | -2.57 | -17.64% | 0.04 | 11 | 84 | 0.29 | 0.49 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:37 PM EST |
| 320.00 | 6.90 | 8.40 | 7.65 | 7.51 | -2.79 | -27.09% | 0.02 | 12 | 692 | 0.28 | 0.37 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:37 PM EST |
| 330.00 | 4.10 | 5.30 | 4.70 | 4.70 | -1.70 | -26.57% | 0.01 | 7 | 73 | 0.28 | 0.26 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:37 PM EST |
| 340.00 | 2.30 | 3.50 | 2.90 | 2.70 | -2.42 | -47.27% | 0.01 | 3 | 67 | 0.28 | 0.17 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:37 PM EST |
| 350.00 | 1.35 | 2.20 | 1.78 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.28 | 0.11 | 0.01 | -0.06 | 5/26/2026 | 5/27/2026 3:59:37 PM EST |
| 360.00 | 0.45 | 1.20 | 0.83 | 0.80 | -1.12 | -58.34% | 0.00 | 25 | 123 | 0.27 | 0.07 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:37 PM EST |
| 370.00 | 0.10 | 2.10 | 1.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.30 | 0.04 | 0.00 | -0.03 | 5/21/2026 | 5/27/2026 3:59:37 PM EST |
| 380.00 | 0.00 | 0.95 | 0.48 | 0.95 | +0.45 | +90.00% | 0.00 | 20 | 24 | 0.35 | 0.02 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:37 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | 0.95 | +0.59 | +163.89% | 0.00 | 20 | 19 | 0.38 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:37 PM EST |
| 400.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.42 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 5/27/2026 3:59:37 PM EST |
| 410.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 420.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 430.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/27/2026 3:59:37 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/27/2026 3:59:37 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/27/2026 3:59:37 PM EST |
| 490.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 3:59:37 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 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 180.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 185.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 190.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:37 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:37 PM EST | |||
| 230.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 5/27/2026 3:59:37 PM EST | |||
| 240.00 | 0.00 | 0.90 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | -0.03 | 0.00 | -0.03 | 5/20/2026 | 5/27/2026 3:59:37 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.39 | -0.05 | 0.00 | -0.05 | 5/18/2026 | 5/27/2026 3:59:37 PM EST |
| 260.00 | 0.90 | 3.20 | 2.05 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.36 | -0.08 | 0.00 | -0.08 | 5/14/2026 | 5/27/2026 3:59:37 PM EST |
| 270.00 | 1.75 | 3.40 | 2.58 | 2.80 | +0.68 | +32.08% | 0.01 | 8 | 160 | 0.33 | -0.13 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:37 PM EST |
| 280.00 | 2.80 | 4.00 | 3.40 | 3.60 | +0.10 | +2.86% | 0.01 | 32 | 86 | 0.30 | -0.19 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:37 PM EST |
| 290.00 | 5.60 | 6.50 | 6.05 | 5.35 | -0.05 | -0.93% | 0.02 | 2 | 96 | 0.29 | -0.28 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:37 PM EST |
| 300.00 | 9.00 | 10.20 | 9.60 | 9.90 | +1.68 | +20.44% | 0.03 | 9 | 68 | 0.29 | -0.39 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:37 PM EST |
| 310.00 | 13.60 | 15.20 | 14.40 | 14.70 | +2.83 | +23.85% | 0.05 | 8 | 43 | 0.29 | -0.51 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:37 PM EST |
| 320.00 | 19.60 | 21.70 | 20.65 | 17.60 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.29 | -0.63 | 0.01 | -0.12 | 5/26/2026 | 5/27/2026 3:59:37 PM EST |
| 330.00 | 26.40 | 28.70 | 27.55 | 22.47 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.27 | -0.74 | 0.01 | -0.10 | 5/21/2026 | 5/27/2026 3:59:37 PM EST |
| 340.00 | 33.90 | 37.20 | 35.55 | 33.00 | +1.60 | +5.10% | 0.10 | 1 | 3 | 0.25 | -0.83 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:37 PM EST |
| 350.00 | 43.30 | 45.60 | 44.45 | 40.30 | -8.50 | -17.42% | 0.13 | 2 | 1 | 0.31 | -0.89 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:37 PM EST |
| 360.00 | 52.60 | 55.20 | 53.90 | 47.80 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.34 | -0.93 | 0.00 | -0.04 | 5/18/2026 | 5/27/2026 3:59:37 PM EST |
| 370.00 | 61.90 | 65.80 | 63.85 | % | 0.17 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 5/27/2026 3:59:37 PM EST | |||
| 380.00 | 71.80 | 75.50 | 73.65 | % | 0.19 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 5/27/2026 3:59:37 PM EST | |||
| 390.00 | 81.80 | 86.10 | 83.95 | % | 0.22 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:37 PM EST | |||
| 400.00 | 91.80 | 95.90 | 93.85 | % | 0.23 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:37 PM EST | |||
| 410.00 | 101.80 | 105.70 | 103.75 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 420.00 | 111.80 | 115.50 | 113.65 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 430.00 | 121.80 | 125.90 | 123.85 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 440.00 | 131.80 | 136.00 | 133.90 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 450.00 | 141.80 | 145.50 | 143.65 | % | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 460.00 | 151.80 | 155.90 | 153.85 | % | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 470.00 | 161.80 | 166.00 | 163.90 | % | 0.35 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 480.00 | 171.80 | 175.50 | 173.65 | % | 0.36 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST | |||
| 490.00 | 181.80 | 185.80 | 183.80 | % | 0.38 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:37 PM EST |