Options Chain for STRYKER CORPORATION COM (SYK) - $389.46 as of 7/11/2025 8:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 137.50 | 141.50 | 139.50 | % | 0.56 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 260.00 | 127.50 | 131.70 | 129.60 | % | 0.50 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 270.00 | 117.50 | 121.70 | 119.60 | % | 0.44 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 280.00 | 107.50 | 111.70 | 109.60 | % | 0.39 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 290.00 | 97.40 | 101.50 | 99.45 | % | 0.34 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 300.00 | 87.50 | 91.50 | 89.50 | 94.77 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:01 PM EST |
| 310.00 | 77.60 | 81.60 | 79.60 | % | 0.26 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 320.00 | 68.30 | 71.80 | 70.05 | % | 0.22 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 330.00 | 57.70 | 61.60 | 59.65 | % | 0.18 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 340.00 | 48.70 | 51.10 | 49.90 | % | 0.15 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 350.00 | 38.70 | 41.70 | 40.20 | % | 0.11 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 360.00 | 28.70 | 31.60 | 30.15 | 35.23 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.51 | 0.99 | 0.00 | -0.03 | 6/27/2025 | 7/11/2025 4:00:01 PM EST |
| 370.00 | 18.80 | 21.30 | 20.05 | 25.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | 0.96 | 0.01 | -0.17 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 380.00 | 10.60 | 12.20 | 11.40 | 16.30 | 0.00 | 0.00% | 0.03 | 0 | 464 | 0.23 | 0.81 | 0.02 | -0.30 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 390.00 | 3.50 | 4.00 | 3.75 | 4.10 | -3.30 | -44.60% | 0.01 | 6 | 372 | 0.18 | 0.50 | 0.04 | -0.34 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 400.00 | 0.75 | 1.25 | 1.00 | 1.00 | -1.80 | -64.29% | 0.00 | 7 | 712 | 0.20 | 0.16 | 0.02 | -0.19 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.35 | 0.02 | 0.01 | -0.04 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.38 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.47 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 490.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 500.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 520.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 530.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 340.00 | 0.10 | 0.25 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.48 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.61 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.51 | -0.01 | 0.00 | -0.03 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 1.70 | 0.85 | 0.75 | -0.26 | -25.75% | 0.00 | 1 | 480 | 0.38 | -0.04 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 380.00 | 0.85 | 1.65 | 1.25 | 1.35 | +0.31 | +29.81% | 0.00 | 37 | 819 | 0.21 | -0.19 | 0.02 | -0.30 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 390.00 | 2.50 | 4.90 | 3.70 | 4.00 | +1.28 | +47.06% | 0.01 | 4 | 849 | 0.19 | -0.50 | 0.04 | -0.34 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 400.00 | 10.20 | 12.10 | 11.15 | 11.25 | +3.82 | +51.42% | 0.03 | 13 | 19 | 0.25 | -0.84 | 0.02 | -0.19 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 410.00 | 19.00 | 22.20 | 20.60 | 15.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | -0.98 | 0.01 | -0.04 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |
| 420.00 | 29.30 | 32.00 | 30.65 | % | 0.07 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 430.00 | 38.90 | 41.90 | 40.40 | % | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 440.00 | 48.90 | 51.60 | 50.25 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 450.00 | 58.60 | 62.70 | 60.65 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 460.00 | 68.70 | 72.70 | 70.70 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 470.00 | 78.90 | 82.70 | 80.80 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 480.00 | 88.70 | 92.60 | 90.65 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 490.00 | 98.60 | 102.70 | 100.65 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 500.00 | 108.70 | 112.60 | 110.65 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 510.00 | 118.60 | 122.70 | 120.65 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 520.00 | 128.70 | 132.70 | 130.70 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 530.00 | 138.60 | 142.70 | 140.65 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |