Options Chain for STRYKER CORPORATION COM (SYK) - $336.74 as of 7/27/2026 9:15:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 146.60 | 150.20 | 148.40 | 137.00 | 0.00 | 0.00% | 0.78 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 195.00 | 141.50 | 145.20 | 143.35 | 115.50 | 0.00 | 0.00% | 0.74 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:01 PM EST |
| 200.00 | 136.50 | 140.30 | 138.40 | 110.50 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:01 PM EST |
| 210.00 | 126.60 | 130.30 | 128.45 | % | 0.61 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 220.00 | 116.90 | 120.40 | 118.65 | % | 0.54 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 230.00 | 106.90 | 110.60 | 108.75 | 81.50 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.68 | 0.99 | 0.00 | -0.03 | 6/23/2026 | 7/27/2026 4:00:01 PM EST |
| 240.00 | 97.00 | 100.70 | 98.85 | 86.50 | 0.00 | 0.00% | 0.41 | 0 | 8 | 0.64 | 0.99 | 0.00 | -0.04 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 250.00 | 87.20 | 91.00 | 89.10 | 73.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.56 | 0.98 | 0.00 | -0.06 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 260.00 | 77.50 | 80.70 | 79.10 | 75.19 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.49 | 0.96 | 0.00 | -0.06 | 6/29/2026 | 7/27/2026 4:00:01 PM EST |
| 270.00 | 68.80 | 71.20 | 70.00 | 63.40 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.45 | 0.94 | 0.00 | -0.09 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 280.00 | 59.50 | 62.00 | 60.75 | 48.00 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.37 | 0.91 | 0.00 | -0.11 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 290.00 | 50.70 | 53.20 | 51.95 | 31.00 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.38 | 0.87 | 0.00 | -0.13 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 300.00 | 42.20 | 45.30 | 43.75 | 43.00 | +17.05 | +65.71% | 0.15 | 1 | 132 | 0.38 | 0.82 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 310.00 | 34.60 | 37.10 | 35.85 | 30.53 | 0.00 | 0.00% | 0.12 | 0 | 206 | 0.37 | 0.76 | 0.01 | -0.16 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 320.00 | 27.40 | 30.10 | 28.75 | 21.50 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.36 | 0.69 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 330.00 | 21.00 | 23.50 | 22.25 | 22.30 | +11.70 | +110.38% | 0.07 | 74 | 231 | 0.35 | 0.60 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 340.00 | 15.50 | 18.60 | 17.05 | 17.40 | +4.20 | +31.82% | 0.05 | 201 | 404 | 0.35 | 0.51 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 350.00 | 11.10 | 13.80 | 12.45 | 13.43 | +3.43 | +34.30% | 0.04 | 32 | 387 | 0.34 | 0.42 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 360.00 | 7.70 | 10.20 | 8.95 | 7.80 | +0.84 | +12.07% | 0.02 | 1 | 936 | 0.34 | 0.33 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 370.00 | 5.10 | 7.60 | 6.35 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 1,163 | 0.33 | 0.26 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 380.00 | 3.80 | 5.20 | 4.50 | 4.50 | +1.90 | +73.08% | 0.01 | 8 | 373 | 0.34 | 0.20 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 390.00 | 2.10 | 4.30 | 3.20 | 3.17 | +0.72 | +29.39% | 0.01 | 7 | 563 | 0.34 | 0.15 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 400.00 | 1.10 | 4.40 | 2.75 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.38 | 0.11 | 0.00 | -0.08 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 3.50 | 1.75 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.42 | 0.08 | 0.00 | -0.07 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 3.10 | 1.55 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.44 | 0.06 | 0.00 | -0.05 | 6/29/2026 | 7/27/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 2.75 | 1.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.46 | 0.04 | 0.00 | -0.04 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 440.00 | 0.10 | 2.55 | 1.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.39 | 0.04 | 0.00 | -0.04 | 6/8/2026 | 7/27/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 2.40 | 1.20 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.51 | 0.02 | 0.00 | -0.02 | 4/22/2026 | 7/27/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 2.35 | 1.18 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.53 | 0.01 | 0.00 | -0.02 | 4/30/2026 | 7/27/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 7 | 0.56 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 480.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 16 | 0.58 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 490.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 7/27/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 7/27/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:01 PM EST |
| 210.00 | 0.10 | 0.60 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 7/27/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.76 | 0.00 | 0.00 | -0.03 | 7/9/2026 | 7/27/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | -0.01 | 0.00 | -0.03 | 4/14/2026 | 7/27/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.47 | -0.01 | 0.00 | -0.04 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 250.00 | 0.20 | 2.70 | 1.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.48 | -0.02 | 0.00 | -0.06 | 7/13/2026 | 7/27/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 2.90 | 1.45 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.54 | -0.04 | 0.00 | -0.06 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 270.00 | 1.00 | 1.55 | 1.28 | 1.20 | -2.39 | -66.58% | 0.00 | 2 | 109 | 0.39 | -0.06 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 280.00 | 1.50 | 2.50 | 2.00 | 2.00 | -1.22 | -37.89% | 0.01 | 4 | 305 | 0.38 | -0.09 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 290.00 | 2.90 | 4.10 | 3.50 | 3.00 | -1.30 | -30.24% | 0.01 | 2 | 361 | 0.39 | -0.13 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 300.00 | 3.50 | 5.20 | 4.35 | 4.76 | -2.04 | -30.00% | 0.01 | 50 | 232 | 0.35 | -0.18 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 310.00 | 5.60 | 7.30 | 6.45 | 6.80 | -2.70 | -28.43% | 0.02 | 72 | 218 | 0.35 | -0.24 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 320.00 | 8.30 | 10.60 | 9.45 | 12.90 | 0.00 | 0.00% | 0.03 | 0 | 256 | 0.34 | -0.31 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 330.00 | 12.60 | 14.40 | 13.50 | 13.97 | -4.23 | -23.25% | 0.04 | 6 | 235 | 0.34 | -0.40 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 340.00 | 17.40 | 20.60 | 19.00 | 18.70 | -16.67 | -47.13% | 0.06 | 13 | 63 | 0.35 | -0.49 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 350.00 | 22.40 | 25.20 | 23.80 | 24.12 | -5.88 | -19.60% | 0.07 | 3 | 241 | 0.33 | -0.58 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 360.00 | 29.20 | 32.20 | 30.70 | 68.46 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.33 | -0.67 | 0.01 | -0.15 | 6/3/2026 | 7/27/2026 4:00:01 PM EST |
| 370.00 | 36.90 | 39.30 | 38.10 | 74.90 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.33 | -0.74 | 0.01 | -0.14 | 5/7/2026 | 7/27/2026 4:00:01 PM EST |
| 380.00 | 44.50 | 47.30 | 45.90 | 47.90 | -17.50 | -26.76% | 0.12 | 5 | 7 | 0.31 | -0.80 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 390.00 | 53.50 | 56.20 | 54.85 | 66.00 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.31 | -0.85 | 0.01 | -0.10 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 400.00 | 62.60 | 65.10 | 63.85 | 92.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.38 | -0.89 | 0.00 | -0.08 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 410.00 | 71.50 | 75.20 | 73.35 | 83.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.44 | -0.92 | 0.00 | -0.07 | 7/8/2026 | 7/27/2026 4:00:01 PM EST |
| 420.00 | 81.30 | 84.90 | 83.10 | 93.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.47 | -0.94 | 0.00 | -0.05 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 430.00 | 91.00 | 95.10 | 93.05 | 135.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.04 | 5/1/2026 | 7/27/2026 4:00:01 PM EST |
| 440.00 | 101.10 | 104.80 | 102.95 | % | 0.23 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.04 | 7/27/2026 4:00:01 PM EST | |||
| 450.00 | 111.10 | 114.80 | 112.95 | 121.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 3/27/2026 | 7/27/2026 4:00:01 PM EST |
| 460.00 | 121.10 | 124.80 | 122.95 | % | 0.27 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 470.00 | 131.10 | 134.80 | 132.95 | % | 0.28 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 480.00 | 141.10 | 144.80 | 142.95 | % | 0.30 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 490.00 | 151.20 | 154.80 | 153.00 | 180.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 500.00 | 161.20 | 164.80 | 163.00 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 510.00 | 171.10 | 174.80 | 172.95 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 520.00 | 181.10 | 184.80 | 182.95 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 540.00 | 201.10 | 204.80 | 202.95 | % | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 560.00 | 221.10 | 224.80 | 222.95 | % | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 580.00 | 241.10 | 244.80 | 242.95 | % | 0.42 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |