Options Chain for STRYKER CORPORATION COM (SYK) - $316.44 as of 7/15/2026 10:19:16 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 | 139.70 | 143.50 | 141.60 | 150.50 | 0.00 | 0.00% | 0.81 | 0 | 2 | 5.31 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:53 PM EST |
| 180.00 | 134.80 | 138.40 | 136.60 | 145.50 | 0.00 | 0.00% | 0.76 | 0 | 2 | 5.04 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:53 PM EST |
| 185.00 | 129.70 | 133.40 | 131.55 | 140.50 | 0.00 | 0.00% | 0.71 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:53 PM EST |
| 190.00 | 124.30 | 128.40 | 126.35 | % | 0.66 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 195.00 | 119.80 | 123.50 | 121.65 | % | 0.62 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 200.00 | 115.00 | 118.00 | 116.50 | % | 0.58 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 210.00 | 104.90 | 108.30 | 106.60 | 114.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 220.00 | 95.00 | 98.40 | 96.70 | 104.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 230.00 | 84.90 | 87.80 | 86.35 | 79.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 3:59:53 PM EST |
| 240.00 | 74.80 | 78.60 | 76.70 | 92.67 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 250.00 | 64.70 | 68.30 | 66.50 | 56.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/15/2026 3:59:53 PM EST |
| 260.00 | 54.90 | 58.00 | 56.45 | 69.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 270.00 | 45.00 | 48.10 | 46.55 | 60.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 280.00 | 34.80 | 38.40 | 36.60 | 52.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:53 PM EST |
| 290.00 | 25.10 | 28.30 | 26.70 | 31.78 | 0.00 | 0.00% | 0.09 | 0 | 48 | 1.05 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 3:59:53 PM EST |
| 300.00 | 15.30 | 18.20 | 16.75 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.85 | 0.97 | 0.02 | -0.08 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 310.00 | 6.60 | 9.40 | 8.00 | 7.60 | +0.30 | +4.11% | 0.03 | 343 | 553 | 0.59 | 0.77 | 0.05 | -0.40 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 320.00 | 1.75 | 2.50 | 2.13 | 2.34 | -0.31 | -11.70% | 0.01 | 32 | 2,057 | 0.44 | 0.29 | 0.04 | -0.59 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 330.00 | 0.20 | 0.50 | 0.35 | 0.45 | -0.35 | -43.75% | 0.00 | 8 | 930 | 0.44 | 0.05 | 0.01 | -0.17 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.50 | -90.91% | 0.00 | 10 | 539 | 0.60 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.48 | -90.57% | 0.00 | 1 | 435 | 0.68 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | 0.10 | -0.52 | -83.88% | 0.00 | 18 | 158 | 1.52 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 370.00 | 0.00 | 1.10 | 0.55 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.46 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:53 PM EST |
| 390.00 | 0.00 | 0.65 | 0.33 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/15/2026 3:59:53 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/15/2026 3:59:53 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 460.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/15/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.36 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/15/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.22 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/15/2026 3:59:53 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.15 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/15/2026 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.69 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 159 | 0.87 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 441 | 0.84 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.60 | +0.20 | +50.00% | 0.00 | 1 | 147 | 0.65 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 300.00 | 0.15 | 0.45 | 0.30 | 0.25 | -1.00 | -80.00% | 0.00 | 5 | 190 | 0.43 | -0.03 | 0.02 | -0.08 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 310.00 | 1.25 | 3.80 | 2.53 | 2.00 | -1.30 | -39.40% | 0.01 | 12 | 129 | 0.49 | -0.23 | 0.05 | -0.40 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 320.00 | 5.10 | 7.90 | 6.50 | 8.64 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.33 | -0.71 | 0.04 | -0.59 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 330.00 | 11.90 | 15.60 | 13.75 | 17.40 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.61 | -0.95 | 0.01 | -0.17 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 340.00 | 22.40 | 25.30 | 23.85 | 25.18 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.85 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 7/15/2026 3:59:53 PM EST |
| 350.00 | 31.80 | 35.30 | 33.55 | 15.74 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 360.00 | 42.40 | 45.20 | 43.80 | 55.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/15/2026 3:59:53 PM EST |
| 370.00 | 52.30 | 55.10 | 53.70 | 40.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 380.00 | 61.80 | 65.30 | 63.55 | 50.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 390.00 | 72.30 | 75.20 | 73.75 | 60.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 400.00 | 81.80 | 85.20 | 83.50 | 95.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/15/2026 3:59:53 PM EST |
| 410.00 | 92.00 | 95.20 | 93.60 | 80.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 420.00 | 101.80 | 105.20 | 103.50 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 430.00 | 111.90 | 115.20 | 113.55 | 100.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 440.00 | 121.60 | 125.20 | 123.40 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 450.00 | 131.90 | 135.20 | 133.55 | 142.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 460.00 | 141.80 | 145.20 | 143.50 | 152.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 470.00 | 151.60 | 155.20 | 153.40 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 480.00 | 162.00 | 165.20 | 163.60 | 157.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 3:59:53 PM EST |
| 490.00 | 171.80 | 175.20 | 173.50 | % | 0.35 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST |