Options Chain for STRYKER CORPORATION COM (SYK) - $326.54 as of 7/5/2026 11:27:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 140.50 | 144.40 | 142.45 | % | 0.77 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 190.00 | 135.90 | 139.50 | 137.70 | % | 0.72 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 195.00 | 130.60 | 134.50 | 132.55 | % | 0.68 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 200.00 | 125.70 | 129.60 | 127.65 | 124.30 | 0.00 | 0.00% | 0.64 | 0 | 12 | 0.86 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 210.00 | 115.80 | 119.70 | 117.75 | % | 0.56 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 220.00 | 106.00 | 109.80 | 107.90 | % | 0.49 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 230.00 | 96.10 | 99.90 | 98.00 | % | 0.43 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 240.00 | 86.30 | 90.20 | 88.25 | % | 0.37 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.04 | 7/2/2026 4:00:07 PM EST | |||
| 250.00 | 77.00 | 80.50 | 78.75 | % | 0.32 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.06 | 7/2/2026 4:00:07 PM EST | |||
| 260.00 | 67.50 | 71.00 | 69.25 | % | 0.27 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.08 | 7/2/2026 4:00:07 PM EST | |||
| 270.00 | 58.30 | 61.60 | 59.95 | % | 0.22 | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.09 | 7/2/2026 4:00:07 PM EST | |||
| 280.00 | 49.00 | 52.70 | 50.85 | 35.40 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.39 | 0.88 | 0.00 | -0.11 | 6/23/2026 | 7/2/2026 4:00:07 PM EST |
| 290.00 | 41.00 | 44.10 | 42.55 | 46.55 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.39 | 0.82 | 0.01 | -0.14 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 300.00 | 32.60 | 35.70 | 34.15 | 34.48 | +11.38 | +49.27% | 0.11 | 2 | 76 | 0.36 | 0.76 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 310.00 | 25.10 | 28.70 | 26.90 | 20.00 | +2.75 | +15.95% | 0.09 | 2 | 22 | 0.34 | 0.69 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 320.00 | 20.00 | 22.40 | 21.20 | 20.17 | +5.17 | +34.47% | 0.07 | 4 | 35 | 0.35 | 0.61 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 330.00 | 14.30 | 17.70 | 16.00 | 15.50 | +4.70 | +43.52% | 0.05 | 104 | 316 | 0.34 | 0.52 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 340.00 | 10.10 | 13.20 | 11.65 | 11.60 | +5.37 | +86.20% | 0.03 | 94 | 661 | 0.34 | 0.42 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 350.00 | 7.10 | 9.90 | 8.50 | 8.20 | +3.99 | +94.78% | 0.02 | 4 | 127 | 0.34 | 0.34 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 360.00 | 4.70 | 7.20 | 5.95 | 5.80 | +2.70 | +87.10% | 0.02 | 8 | 1,107 | 0.33 | 0.26 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 370.00 | 2.55 | 5.70 | 4.13 | 3.20 | +0.80 | +33.34% | 0.01 | 2 | 31 | 0.33 | 0.19 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 380.00 | 1.55 | 3.60 | 2.58 | 2.80 | +0.45 | +19.15% | 0.01 | 1 | 170 | 0.32 | 0.13 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 390.00 | 0.55 | 3.80 | 2.18 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | 0.09 | 0.00 | -0.07 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 400.00 | 0.35 | 1.55 | 0.95 | 1.09 | +0.44 | +67.70% | 0.00 | 4 | 84 | 0.31 | 0.06 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 420.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.02 | 0.00 | -0.02 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.42 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 450.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 7/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.50 | 1.25 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.02 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 2.75 | 1.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.03 | 0.00 | -0.06 | 6/22/2026 | 7/2/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 3.20 | 1.60 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.53 | -0.05 | 0.00 | -0.08 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 270.00 | 0.95 | 3.80 | 2.38 | 1.70 | -0.90 | -34.62% | 0.01 | 1 | 17 | 0.41 | -0.09 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 280.00 | 2.40 | 4.70 | 3.55 | 2.80 | -1.70 | -37.78% | 0.01 | 3 | 75 | 0.41 | -0.12 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 290.00 | 2.80 | 4.90 | 3.85 | 4.10 | -2.20 | -34.93% | 0.01 | 1 | 153 | 0.35 | -0.18 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 300.00 | 4.40 | 7.60 | 6.00 | 5.90 | -3.50 | -37.24% | 0.02 | 27 | 39 | 0.35 | -0.24 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 310.00 | 7.60 | 9.80 | 8.70 | 8.80 | -5.20 | -37.15% | 0.03 | 2 | 19 | 0.34 | -0.31 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 320.00 | 11.40 | 13.30 | 12.35 | 12.40 | -6.20 | -33.34% | 0.04 | 8 | 30 | 0.34 | -0.39 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 330.00 | 16.10 | 19.10 | 17.60 | 20.00 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.35 | -0.48 | 0.01 | -0.19 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 340.00 | 21.30 | 24.00 | 22.65 | 21.71 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.58 | 0.01 | -0.18 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 350.00 | 28.20 | 31.30 | 29.75 | % | 0.09 | 0 | 0 | 0.34 | -0.66 | 0.01 | -0.17 | 7/2/2026 4:00:07 PM EST | |||
| 360.00 | 35.80 | 39.10 | 37.45 | % | 0.10 | 0 | 0 | 0.35 | -0.74 | 0.01 | -0.14 | 7/2/2026 4:00:07 PM EST | |||
| 370.00 | 44.10 | 47.20 | 45.65 | % | 0.12 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.12 | 7/2/2026 4:00:07 PM EST | |||
| 380.00 | 53.00 | 56.10 | 54.55 | % | 0.14 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.10 | 7/2/2026 4:00:07 PM EST | |||
| 390.00 | 62.30 | 65.40 | 63.85 | % | 0.16 | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.07 | 7/2/2026 4:00:07 PM EST | |||
| 400.00 | 71.90 | 75.60 | 73.75 | 77.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.05 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 410.00 | 81.70 | 85.50 | 83.60 | % | 0.20 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 420.00 | 91.70 | 95.50 | 93.60 | % | 0.22 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 430.00 | 101.70 | 105.60 | 103.65 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 440.00 | 111.60 | 115.50 | 113.55 | % | 0.26 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 450.00 | 121.70 | 125.40 | 123.55 | 127.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |