Options Chain for STRYKER CORPORATION COM (SYK) - $375.56 as of 6/20/2025 9:29:53 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
230.00 144.20 147.90 % 0 0 0.77 1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
240.00 134.50 138.00 % 0 0 0.70 1.00 0.00 -0.01 6/20/2025 4:00:04 PM EST
250.00 124.50 128.10 % 0 0 0.66 1.00 0.00 -0.02 6/20/2025 4:00:04 PM EST
260.00 114.50 117.70 % 0 0 0.61 1.00 0.00 -0.02 6/20/2025 4:00:04 PM EST
270.00 104.80 108.30 % 0 0 0.55 0.99 0.00 -0.03 6/20/2025 4:00:04 PM EST
280.00 95.00 98.80 % 0 0 0.50 0.99 0.00 -0.03 6/20/2025 4:00:04 PM EST
290.00 85.20 88.30 % 0 0 0.46 0.98 0.00 -0.04 6/20/2025 4:00:04 PM EST
300.00 75.80 79.30 % 0 0 0.44 0.96 0.00 -0.06 6/20/2025 4:00:04 PM EST
310.00 66.00 69.50 % 0 0 0.41 0.93 0.00 -0.07 6/20/2025 4:00:04 PM EST
320.00 57.30 60.40 % 0 0 0.32 0.90 0.00 -0.09 6/20/2025 4:00:04 PM EST
330.00 47.90 51.20 % 0 0 0.31 0.86 0.00 -0.11 6/20/2025 4:00:04 PM EST
340.00 40.10 42.60 % 0 0 0.31 0.81 0.01 -0.12 6/20/2025 4:00:04 PM EST
350.00 32.10 34.20 % 0 0 0.30 0.75 0.01 -0.14 6/20/2025 4:00:04 PM EST
360.00 24.60 27.10 25.21 % 2 0 0.29 0.68 0.01 -0.14 6/20/2025 6/20/2025 4:00:04 PM EST
370.00 17.80 20.40 18.55 % 1 0 0.27 0.58 0.01 -0.14 6/20/2025 6/20/2025 4:00:04 PM EST
380.00 11.90 13.90 13.17 +0.67 +5.36% 1 16 0.25 0.48 0.01 -0.14 6/20/2025 6/20/2025 4:00:04 PM EST
390.00 8.20 9.60 8.90 +0.30 +3.49% 172 2 0.25 0.37 0.01 -0.12 6/20/2025 6/20/2025 4:00:04 PM EST
400.00 4.50 6.30 5.00 % 2 0 0.23 0.27 0.01 -0.10 6/20/2025 6/20/2025 4:00:04 PM EST
410.00 2.75 4.00 3.50 +0.21 +6.39% 4 1 0.23 0.18 0.01 -0.08 6/20/2025 6/20/2025 4:00:04 PM EST
420.00 1.25 3.10 2.02 +0.12 +6.32% 1 2 0.24 0.13 0.01 -0.07 6/20/2025 6/20/2025 4:00:04 PM EST
430.00 0.80 1.45 % 0 0 0.23 0.09 0.00 -0.05 6/20/2025 4:00:04 PM EST
440.00 0.00 2.65 % 0 0 0.32 0.05 0.00 -0.03 6/20/2025 4:00:04 PM EST
450.00 0.00 2.40 % 0 0 0.34 0.03 0.00 -0.02 6/20/2025 4:00:04 PM EST
460.00 0.00 2.25 % 0 0 0.37 0.02 0.00 -0.01 6/20/2025 4:00:04 PM EST
470.00 0.00 2.20 % 0 0 0.39 0.01 0.00 -0.01 6/20/2025 4:00:04 PM EST
480.00 0.00 2.15 % 0 0 0.42 0.01 0.00 -0.01 6/20/2025 4:00:04 PM EST
490.00 0.00 2.15 % 0 0 0.44 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
500.00 0.00 2.15 % 0 0 0.47 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
510.00 0.00 2.15 % 0 0 0.49 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
520.00 0.00 2.15 % 0 0 0.52 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
530.00 0.00 2.15 % 0 0 0.54 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
540.00 0.00 2.15 % 0 0 0.56 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
550.00 0.00 2.15 % 0 0 0.59 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
230.00 0.00 0.95 % 0 0 0.68 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
240.00 0.00 0.95 % 0 0 0.63 0.00 0.00 -0.01 6/20/2025 4:00:04 PM EST
250.00 0.00 0.95 % 0 0 0.58 0.00 0.00 -0.02 6/20/2025 4:00:04 PM EST
260.00 0.00 2.35 % 0 0 0.64 0.00 0.00 -0.02 6/20/2025 4:00:04 PM EST
270.00 0.00 1.10 % 0 0 0.50 -0.01 0.00 -0.03 6/20/2025 4:00:04 PM EST
280.00 0.00 1.25 % 0 0 0.47 -0.01 0.00 -0.03 6/20/2025 4:00:04 PM EST
290.00 0.00 1.40 % 0 0 0.43 -0.02 0.00 -0.04 6/20/2025 4:00:04 PM EST
300.00 0.00 2.50 % 0 0 0.44 -0.04 0.00 -0.06 6/20/2025 4:00:04 PM EST
310.00 0.00 2.10 % 0 0 0.32 -0.07 0.00 -0.07 6/20/2025 4:00:04 PM EST
320.00 0.50 4.10 % 0 0 0.33 -0.10 0.00 -0.09 6/20/2025 4:00:04 PM EST
330.00 2.05 3.90 2.99 0.00 0.00% 0 1 0.31 -0.14 0.00 -0.11 6/18/2025 6/20/2025 4:00:04 PM EST
340.00 3.60 5.50 4.20 +0.06 +1.45% 1 1 0.30 -0.19 0.01 -0.12 6/20/2025 6/20/2025 4:00:04 PM EST
350.00 5.20 6.60 % 0 0 0.28 -0.25 0.01 -0.14 6/20/2025 4:00:04 PM EST
360.00 7.90 9.00 8.80 % 17 0 0.27 -0.32 0.01 -0.14 6/20/2025 6/20/2025 4:00:04 PM EST
370.00 11.30 12.50 13.00 % 14 0 0.26 -0.42 0.01 -0.14 6/20/2025 6/20/2025 4:00:04 PM EST
380.00 15.60 18.00 % 0 0 0.25 -0.52 0.01 -0.14 6/20/2025 4:00:04 PM EST
390.00 20.70 23.40 % 0 0 0.24 -0.63 0.01 -0.12 6/20/2025 4:00:04 PM EST
400.00 27.50 29.80 % 0 0 0.22 -0.73 0.01 -0.10 6/20/2025 4:00:04 PM EST
410.00 35.10 37.80 % 0 0 0.21 -0.82 0.01 -0.08 6/20/2025 4:00:04 PM EST
420.00 43.90 47.70 % 0 0 0.29 -0.87 0.01 -0.07 6/20/2025 4:00:04 PM EST
430.00 53.20 57.10 % 0 0 0.32 -0.91 0.00 -0.05 6/20/2025 4:00:04 PM EST
440.00 64.00 67.10 % 0 0 0.36 -0.95 0.00 -0.03 6/20/2025 4:00:04 PM EST
450.00 73.50 76.90 % 0 0 0.39 -0.97 0.00 -0.02 6/20/2025 4:00:04 PM EST
460.00 83.70 87.10 % 0 0 0.43 -0.98 0.00 -0.01 6/20/2025 4:00:04 PM EST
470.00 93.20 96.90 % 0 0 0.46 -0.99 0.00 -0.01 6/20/2025 4:00:04 PM EST
480.00 103.10 106.60 % 0 0 0.48 -0.99 0.00 -0.01 6/20/2025 4:00:04 PM EST
490.00 113.50 116.90 % 0 0 0.52 -1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
500.00 123.50 126.80 % 0 0 0.54 -1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
510.00 133.60 136.70 % 0 0 0.58 -1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
520.00 143.10 146.70 % 0 0 0.60 -1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
530.00 153.40 156.80 % 0 0 0.62 -1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
540.00 163.00 166.70 % 0 0 0.64 -1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
550.00 173.40 176.70 % 0 0 0.67 -1.00 0.00 0.00 6/20/2025 4:00:04 PM EST