Options Chain for STRYKER CORPORATION COM (SYK) - $316.11 as of 6/26/2026 1:48:06 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 | 143.30 | 141.50 | 157.67 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:02 AM EST |
| 180.00 | 134.70 | 138.30 | 136.50 | 126.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/30/2026 9:59:02 AM EST |
| 185.00 | 129.80 | 133.20 | 131.50 | % | 0.71 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 190.00 | 124.90 | 128.20 | 126.55 | % | 0.67 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 195.00 | 119.80 | 123.20 | 121.50 | % | 0.62 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 200.00 | 114.80 | 118.20 | 116.50 | % | 0.58 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 210.00 | 104.80 | 108.30 | 106.55 | % | 0.51 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 220.00 | 94.80 | 97.60 | 96.20 | 75.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/30/2026 9:59:02 AM EST |
| 230.00 | 85.00 | 88.30 | 86.65 | 79.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 9:59:02 AM EST |
| 240.00 | 75.00 | 78.20 | 76.60 | 92.67 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:02 AM EST |
| 250.00 | 64.90 | 68.50 | 66.70 | 56.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 9:59:02 AM EST |
| 260.00 | 55.10 | 58.30 | 56.70 | 69.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.02 | 6/29/2026 | 6/30/2026 9:59:02 AM EST |
| 270.00 | 45.10 | 48.50 | 46.80 | 60.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.05 | 6/29/2026 | 6/30/2026 9:59:02 AM EST |
| 280.00 | 35.30 | 38.80 | 37.05 | 50.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | 0.96 | 0.00 | -0.08 | 6/29/2026 | 6/30/2026 9:59:02 AM EST |
| 290.00 | 26.30 | 29.20 | 27.75 | 31.78 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.29 | 0.89 | 0.01 | -0.14 | 6/25/2026 | 6/30/2026 9:59:02 AM EST |
| 300.00 | 18.10 | 20.80 | 19.45 | 24.40 | -8.80 | -26.51% | 0.06 | 55 | 88 | 0.32 | 0.77 | 0.01 | -0.22 | 6/30/2026 | 6/30/2026 9:59:02 AM EST |
| 310.00 | 11.10 | 14.00 | 12.55 | 11.23 | -13.37 | -54.35% | 0.04 | 1 | 404 | 0.31 | 0.61 | 0.02 | -0.28 | 6/30/2026 | 6/30/2026 9:59:02 AM EST |
| 320.00 | 6.00 | 7.80 | 6.90 | 7.00 | -9.81 | -58.36% | 0.02 | 8 | 849 | 0.31 | 0.44 | 0.02 | -0.28 | 6/30/2026 | 6/30/2026 9:59:02 AM EST |
| 330.00 | 2.50 | 4.90 | 3.70 | 3.91 | -7.09 | -64.46% | 0.01 | 4 | 694 | 0.33 | 0.28 | 0.01 | -0.23 | 6/30/2026 | 6/30/2026 9:59:02 AM EST |
| 340.00 | 0.60 | 3.10 | 1.85 | 3.30 | -0.70 | -17.50% | 0.01 | 2 | 440 | 0.33 | 0.16 | 0.01 | -0.17 | 6/30/2026 | 6/30/2026 9:59:02 AM EST |
| 350.00 | 0.35 | 1.15 | 0.75 | 0.77 | -1.58 | -67.24% | 0.00 | 11 | 499 | 0.31 | 0.08 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 9:59:02 AM EST |
| 360.00 | 0.05 | 0.85 | 0.45 | 0.85 | -0.40 | -32.00% | 0.00 | 1 | 162 | 0.49 | 0.03 | 0.00 | -0.05 | 6/30/2026 | 6/30/2026 9:59:02 AM EST |
| 370.00 | 0.05 | 2.35 | 1.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.45 | 0.02 | 0.00 | -0.02 | 6/29/2026 | 6/30/2026 9:59:02 AM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.66 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 9:59:02 AM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/30/2026 9:59:02 AM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/30/2026 9:59:02 AM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 460.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/30/2026 9:59:02 AM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/30/2026 9:59:02 AM EST |
| 480.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/30/2026 9:59:02 AM EST |
| 490.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.83 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/30/2026 9:59:02 AM 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 | 1.72 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 9:59:02 AM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.78 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 9:59:02 AM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.70 | 0.00 | 0.00 | -0.02 | 6/22/2026 | 6/30/2026 9:59:02 AM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.59 | -0.01 | 0.00 | -0.05 | 6/26/2026 | 6/30/2026 9:59:02 AM EST |
| 280.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.48 | -0.04 | 0.00 | -0.08 | 6/26/2026 | 6/30/2026 9:59:02 AM EST |
| 290.00 | 0.55 | 1.90 | 1.23 | 1.18 | +0.82 | +227.78% | 0.00 | 4 | 155 | 0.29 | -0.11 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 9:59:02 AM EST |
| 300.00 | 1.70 | 3.80 | 2.75 | 3.17 | +2.52 | +387.70% | 0.01 | 3 | 175 | 0.34 | -0.23 | 0.01 | -0.22 | 6/30/2026 | 6/30/2026 9:59:02 AM EST |
| 310.00 | 4.50 | 7.00 | 5.75 | 6.09 | +3.89 | +176.82% | 0.02 | 6 | 133 | 0.34 | -0.39 | 0.02 | -0.28 | 6/30/2026 | 6/30/2026 9:59:02 AM EST |
| 320.00 | 9.00 | 12.00 | 10.50 | 12.10 | +9.10 | +303.34% | 0.03 | 4 | 50 | 0.34 | -0.56 | 0.02 | -0.28 | 6/30/2026 | 6/30/2026 9:59:02 AM EST |
| 330.00 | 15.50 | 18.50 | 17.00 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.36 | -0.72 | 0.01 | -0.23 | 6/29/2026 | 6/30/2026 9:59:02 AM EST |
| 340.00 | 23.50 | 26.60 | 25.05 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.42 | -0.84 | 0.01 | -0.17 | 6/26/2026 | 6/30/2026 9:59:02 AM EST |
| 350.00 | 33.00 | 35.80 | 34.40 | 28.50 | +5.19 | +22.27% | 0.10 | 100 | 12 | 0.49 | -0.92 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 9:59:02 AM EST |
| 360.00 | 42.10 | 45.80 | 43.95 | 55.00 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.54 | -0.97 | 0.00 | -0.05 | 5/29/2026 | 6/30/2026 9:59:02 AM EST |
| 370.00 | 52.20 | 55.70 | 53.95 | 40.70 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.65 | -0.98 | 0.00 | -0.02 | 6/29/2026 | 6/30/2026 9:59:02 AM EST |
| 380.00 | 62.10 | 65.80 | 63.95 | 50.60 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.69 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 9:59:02 AM EST |
| 390.00 | 72.10 | 75.80 | 73.95 | 60.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.75 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:02 AM EST |
| 400.00 | 82.20 | 85.70 | 83.95 | 95.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 9:59:02 AM EST |
| 410.00 | 92.60 | 95.60 | 94.10 | 80.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:02 AM EST |
| 420.00 | 102.20 | 105.90 | 104.05 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 430.00 | 112.20 | 115.80 | 114.00 | 100.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.99 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:02 AM EST |
| 440.00 | 122.20 | 125.70 | 123.95 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 450.00 | 132.20 | 135.60 | 133.90 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 460.00 | 142.20 | 145.70 | 143.95 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 470.00 | 152.50 | 155.70 | 154.10 | % | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST | |||
| 480.00 | 162.60 | 165.70 | 164.15 | 157.90 | % | 0.34 | 21 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:59:02 AM EST | |
| 490.00 | 173.00 | 175.80 | 174.40 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:02 AM EST |