Options Chain for STRYKER CORPORATION COM (SYK) - $376.62 as of 5/27/2025 3:38:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 133.30 | 137.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 260.00 | 124.00 | 127.10 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 270.00 | 114.10 | 117.20 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 280.00 | 104.40 | 107.50 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 290.00 | 93.70 | 97.20 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 300.00 | 84.10 | 87.70 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 310.00 | 74.20 | 78.00 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 320.00 | 65.00 | 68.30 | % | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 330.00 | 55.70 | 58.70 | % | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.08 | 5/27/2025 2:58:58 PM EST | |||
| 340.00 | 46.00 | 49.40 | % | 0 | 0 | 0.27 | 0.90 | 0.00 | -0.10 | 5/27/2025 2:58:58 PM EST | |||
| 350.00 | 37.10 | 40.50 | % | 0 | 0 | 0.25 | 0.85 | 0.01 | -0.11 | 5/27/2025 2:58:58 PM EST | |||
| 360.00 | 29.50 | 32.20 | % | 0 | 0 | 0.25 | 0.79 | 0.01 | -0.13 | 5/27/2025 2:58:58 PM EST | |||
| 370.00 | 20.90 | 24.80 | 19.90 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.70 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 380.00 | 15.30 | 17.40 | 12.12 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.60 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 390.00 | 9.80 | 11.70 | 11.61 | +3.91 | +50.78% | 5 | 13 | 0.22 | 0.47 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 400.00 | 6.30 | 7.40 | 6.10 | 0.00 | 0.00% | 0 | 434 | 0.21 | 0.35 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 410.00 | 2.90 | 4.90 | 4.03 | +0.43 | +11.95% | 32 | 56 | 0.20 | 0.23 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 420.00 | 0.45 | 2.45 | 2.15 | -0.75 | -25.87% | 5 | 4 | 0.21 | 0.15 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 430.00 | 0.90 | 1.60 | 0.90 | 0.00 | 0.00% | 0 | 14 | 0.21 | 0.08 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 440.00 | 0.00 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.20 | 0.05 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 0.24 | 0.02 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 460.00 | 0.00 | 0.75 | % | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 470.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 480.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 490.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 500.00 | 0.00 | 1.60 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 510.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 520.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 530.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 2.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 260.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 270.00 | 0.00 | 2.25 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 280.00 | 0.00 | 2.35 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 290.00 | 0.00 | 1.80 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 300.00 | 0.00 | 1.05 | % | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 310.00 | 0.00 | 2.00 | % | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 320.00 | 0.55 | 1.70 | % | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 330.00 | 0.00 | 3.40 | 1.28 | -1.42 | -52.60% | 2 | 1 | 0.33 | -0.07 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 340.00 | 1.55 | 2.65 | 1.95 | -1.65 | -45.84% | 1 | 3 | 0.28 | -0.10 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 350.00 | 1.50 | 4.30 | 3.40 | -1.30 | -27.66% | 1 | 338 | 0.25 | -0.15 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 360.00 | 3.80 | 5.10 | 5.00 | -1.90 | -27.54% | 2 | 22 | 0.25 | -0.21 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 370.00 | 4.80 | 7.60 | 7.50 | -2.40 | -24.25% | 3 | 4 | 0.22 | -0.30 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 380.00 | 8.10 | 10.90 | 11.20 | -1.70 | -13.18% | 12 | 12 | 0.22 | -0.40 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 390.00 | 13.00 | 16.30 | 15.70 | -3.50 | -18.23% | 2 | 18 | 0.22 | -0.53 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 400.00 | 19.00 | 23.00 | % | 0 | 0 | 0.22 | -0.65 | 0.01 | -0.12 | 5/27/2025 2:58:58 PM EST | |||
| 410.00 | 26.80 | 29.80 | % | 0 | 0 | 0.21 | -0.77 | 0.01 | -0.10 | 5/27/2025 2:58:58 PM EST | |||
| 420.00 | 34.90 | 38.70 | % | 0 | 0 | 0.23 | -0.85 | 0.01 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 430.00 | 44.20 | 47.70 | % | 0 | 0 | 0.26 | -0.92 | 0.01 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 440.00 | 54.10 | 58.00 | % | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 450.00 | 64.10 | 67.30 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 460.00 | 74.10 | 77.20 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 470.00 | 84.10 | 87.80 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 480.00 | 94.10 | 97.80 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 490.00 | 104.10 | 107.20 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 500.00 | 114.10 | 117.70 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 510.00 | 124.10 | 127.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 520.00 | 134.50 | 137.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 530.00 | 144.10 | 147.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |