Options Chain for STRYKER CORPORATION COM (SYK) - $313.68 as of 6/24/2026 8:41:28 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 | 123.30 | 127.30 | 125.30 | 119.50 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.71 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 6/24/2026 3:59:59 PM EST |
| 195.00 | 118.10 | 122.40 | 120.25 | 115.50 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.68 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 200.00 | 113.10 | 117.50 | 115.30 | 110.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.01 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 210.00 | 103.50 | 107.70 | 105.60 | % | 0.50 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 6/24/2026 3:59:59 PM EST | |||
| 220.00 | 93.90 | 98.00 | 95.95 | % | 0.44 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 6/24/2026 3:59:59 PM EST | |||
| 230.00 | 85.50 | 88.30 | 86.90 | 81.50 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.45 | 0.97 | 0.00 | -0.05 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 240.00 | 76.10 | 78.40 | 77.25 | 73.90 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.42 | 0.95 | 0.00 | -0.06 | 6/18/2026 | 6/24/2026 3:59:59 PM EST |
| 250.00 | 66.90 | 69.70 | 68.30 | 64.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.32 | 0.93 | 0.00 | -0.07 | 6/18/2026 | 6/24/2026 3:59:59 PM EST |
| 260.00 | 57.20 | 60.70 | 58.95 | 56.20 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.34 | 0.89 | 0.00 | -0.08 | 6/18/2026 | 6/24/2026 3:59:59 PM EST |
| 270.00 | 49.20 | 52.10 | 50.65 | 42.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.33 | 0.85 | 0.00 | -0.10 | 5/1/2026 | 6/24/2026 3:59:59 PM EST |
| 280.00 | 41.60 | 44.10 | 42.85 | 32.62 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.33 | 0.80 | 0.01 | -0.11 | 6/17/2026 | 6/24/2026 3:59:59 PM EST |
| 290.00 | 33.40 | 36.90 | 35.15 | 36.99 | +4.49 | +13.82% | 0.12 | 2 | 41 | 0.33 | 0.74 | 0.01 | -0.12 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 300.00 | 27.00 | 30.20 | 28.60 | 29.80 | +6.20 | +26.28% | 0.10 | 1 | 136 | 0.33 | 0.67 | 0.01 | -0.13 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 310.00 | 21.00 | 24.50 | 22.75 | 18.21 | 0.00 | 0.00% | 0.07 | 0 | 191 | 0.33 | 0.59 | 0.01 | -0.13 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 320.00 | 17.00 | 19.50 | 18.25 | 18.61 | +3.72 | +24.99% | 0.06 | 31 | 147 | 0.32 | 0.51 | 0.01 | -0.13 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 330.00 | 12.70 | 13.90 | 13.30 | 13.70 | +2.78 | +25.46% | 0.04 | 3 | 243 | 0.31 | 0.43 | 0.01 | -0.12 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 340.00 | 9.40 | 11.50 | 10.45 | 8.70 | +1.00 | +12.99% | 0.03 | 1 | 145 | 0.31 | 0.35 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 350.00 | 6.50 | 7.50 | 7.00 | 7.60 | +1.10 | +16.93% | 0.02 | 8 | 152 | 0.30 | 0.27 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 360.00 | 4.70 | 6.90 | 5.80 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 622 | 0.31 | 0.21 | 0.01 | -0.08 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 370.00 | 3.20 | 5.10 | 4.15 | 3.90 | +0.90 | +30.00% | 0.01 | 764 | 143 | 0.30 | 0.15 | 0.01 | -0.07 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 380.00 | 1.00 | 3.20 | 2.10 | 2.70 | +0.60 | +28.58% | 0.01 | 6 | 153 | 0.28 | 0.11 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 390.00 | 1.15 | 2.00 | 1.58 | 1.70 | +0.25 | +17.25% | 0.00 | 2 | 304 | 0.29 | 0.08 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 400.00 | 0.70 | 1.45 | 1.08 | 1.20 | +0.30 | +33.34% | 0.00 | 1 | 80 | 0.29 | 0.06 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.34 | 0.04 | 0.00 | -0.02 | 5/13/2026 | 6/24/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.36 | 0.02 | 0.00 | -0.02 | 5/15/2026 | 6/24/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.37 | 0.02 | 0.00 | -0.01 | 4/29/2026 | 6/24/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.38 | 0.01 | 0.00 | -0.01 | 6/8/2026 | 6/24/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 1.15 | 0.58 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.41 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 6/24/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/24/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 480.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 16 | 0.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 490.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 3:59:59 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 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 6/24/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 6/24/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.96 | -82.76% | 0.00 | 5 | 9 | 0.47 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | -0.01 | 0.00 | -0.02 | 5/19/2026 | 6/24/2026 3:59:59 PM EST |
| 220.00 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.37 | -0.02 | 0.00 | -0.04 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 230.00 | 0.20 | 2.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | -0.03 | 0.00 | -0.05 | 4/14/2026 | 6/24/2026 3:59:59 PM EST |
| 240.00 | 0.30 | 1.85 | 1.08 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.34 | -0.05 | 0.00 | -0.06 | 6/3/2026 | 6/24/2026 3:59:59 PM EST |
| 250.00 | 1.30 | 2.65 | 1.98 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.36 | -0.07 | 0.00 | -0.07 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 260.00 | 2.15 | 3.50 | 2.83 | 2.85 | -4.45 | -60.96% | 0.01 | 1 | 87 | 0.35 | -0.11 | 0.00 | -0.08 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 270.00 | 3.40 | 5.20 | 4.30 | 4.20 | -1.60 | -27.59% | 0.02 | 9 | 78 | 0.34 | -0.15 | 0.00 | -0.10 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 280.00 | 5.50 | 7.20 | 6.35 | 5.80 | -1.73 | -22.98% | 0.02 | 2 | 234 | 0.34 | -0.20 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 290.00 | 7.80 | 10.30 | 9.05 | 8.80 | -3.20 | -26.67% | 0.03 | 3 | 345 | 0.34 | -0.26 | 0.01 | -0.12 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 300.00 | 10.70 | 13.10 | 11.90 | 12.50 | -1.80 | -12.59% | 0.04 | 1 | 187 | 0.32 | -0.33 | 0.01 | -0.13 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 310.00 | 14.80 | 17.00 | 15.90 | 15.50 | -3.20 | -17.12% | 0.05 | 1 | 215 | 0.32 | -0.41 | 0.01 | -0.13 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 320.00 | 19.30 | 22.70 | 21.00 | 20.30 | -5.20 | -20.40% | 0.07 | 1 | 246 | 0.31 | -0.49 | 0.01 | -0.13 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 330.00 | 25.40 | 27.80 | 26.60 | 32.00 | 0.00 | 0.00% | 0.08 | 0 | 112 | 0.31 | -0.57 | 0.01 | -0.12 | 6/17/2026 | 6/24/2026 3:59:59 PM EST |
| 340.00 | 31.90 | 34.40 | 33.15 | 40.40 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.30 | -0.65 | 0.01 | -0.11 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 350.00 | 39.30 | 41.80 | 40.55 | 48.50 | 0.00 | 0.00% | 0.12 | 0 | 244 | 0.30 | -0.73 | 0.01 | -0.10 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 360.00 | 47.30 | 50.00 | 48.65 | 68.46 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.30 | -0.79 | 0.01 | -0.08 | 6/3/2026 | 6/24/2026 3:59:59 PM EST |
| 370.00 | 56.10 | 59.50 | 57.80 | 74.90 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.29 | -0.85 | 0.01 | -0.07 | 5/7/2026 | 6/24/2026 3:59:59 PM EST |
| 380.00 | 65.30 | 67.90 | 66.60 | 65.40 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.36 | -0.89 | 0.00 | -0.05 | 5/22/2026 | 6/24/2026 3:59:59 PM EST |
| 390.00 | 74.90 | 78.10 | 76.50 | 73.22 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.37 | -0.92 | 0.00 | -0.04 | 5/22/2026 | 6/24/2026 3:59:59 PM EST |
| 400.00 | 84.70 | 88.60 | 86.65 | 91.50 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.45 | -0.94 | 0.00 | -0.03 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 410.00 | 94.70 | 99.00 | 96.85 | 112.87 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.46 | -0.96 | 0.00 | -0.02 | 5/1/2026 | 6/24/2026 3:59:59 PM EST |
| 420.00 | 104.60 | 108.70 | 106.65 | 128.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.49 | -0.98 | 0.00 | -0.02 | 5/4/2026 | 6/24/2026 3:59:59 PM EST |
| 430.00 | 114.60 | 119.00 | 116.80 | 135.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 5/1/2026 | 6/24/2026 3:59:59 PM EST |
| 440.00 | 124.60 | 129.00 | 126.80 | % | 0.29 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 6/24/2026 3:59:59 PM EST | |||
| 450.00 | 134.60 | 138.70 | 136.65 | 121.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 6/24/2026 3:59:59 PM EST |
| 460.00 | 144.60 | 148.50 | 146.55 | % | 0.32 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 470.00 | 154.60 | 158.50 | 156.55 | % | 0.33 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 480.00 | 164.60 | 168.50 | 166.55 | % | 0.35 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 490.00 | 174.60 | 178.60 | 176.60 | % | 0.36 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 500.00 | 184.60 | 188.60 | 186.60 | % | 0.37 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 510.00 | 194.60 | 198.60 | 196.60 | % | 0.39 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 520.00 | 204.70 | 208.90 | 206.80 | % | 0.40 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 540.00 | 224.60 | 228.60 | 226.60 | % | 0.42 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 560.00 | 244.50 | 248.90 | 246.70 | % | 0.44 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 580.00 | 264.50 | 268.40 | 266.45 | % | 0.46 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST |