Options Chain for STRYKER CORPORATION COM (SYK) - $376.88 as of 9/18/2025 9:50:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 199.70 | 202.90 | 201.30 | % | 1.15 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 180.00 | 195.10 | 198.10 | 196.60 | % | 1.09 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 185.00 | 189.60 | 192.80 | 191.20 | % | 1.03 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 190.00 | 184.50 | 187.30 | 185.90 | % | 0.98 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 195.00 | 179.50 | 182.50 | 181.00 | % | 0.93 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 200.00 | 174.70 | 177.70 | 176.20 | % | 0.88 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 210.00 | 164.50 | 167.50 | 166.00 | % | 0.79 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 220.00 | 154.60 | 157.30 | 155.95 | % | 0.71 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 230.00 | 144.50 | 147.80 | 146.15 | % | 0.64 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 240.00 | 134.50 | 137.20 | 135.85 | % | 0.57 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 250.00 | 124.50 | 127.30 | 125.90 | % | 0.50 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 260.00 | 114.60 | 117.70 | 116.15 | % | 0.45 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 270.00 | 104.50 | 107.70 | 106.10 | % | 0.39 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 280.00 | 94.90 | 97.30 | 96.10 | 111.85 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:59:04 AM EST |
| 290.00 | 85.30 | 87.30 | 86.30 | % | 0.30 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 300.00 | 74.80 | 77.40 | 76.10 | 76.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 9/18/2025 9:59:04 AM EST |
| 310.00 | 64.60 | 67.50 | 66.05 | 72.70 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/18/2025 9:59:04 AM EST |
| 320.00 | 54.60 | 57.70 | 56.15 | 60.95 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 9/18/2025 9:59:04 AM EST |
| 330.00 | 44.60 | 47.50 | 46.05 | 70.70 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.49 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 9/18/2025 9:59:04 AM EST |
| 340.00 | 35.10 | 37.40 | 36.25 | 43.54 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.15 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:04 AM EST |
| 350.00 | 24.60 | 27.30 | 25.95 | 33.58 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.90 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 9/18/2025 9:59:04 AM EST |
| 360.00 | 14.70 | 17.50 | 16.10 | 18.70 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.59 | 0.97 | 0.01 | -0.07 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 370.00 | 6.40 | 7.90 | 7.15 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.37 | 0.75 | 0.04 | -0.90 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 380.00 | 0.70 | 1.20 | 0.95 | 0.75 | -4.05 | -84.38% | 0.00 | 1 | 357 | 0.27 | 0.19 | 0.05 | -0.73 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 390.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.40 | -66.67% | 0.00 | 2 | 594 | 0.51 | 0.01 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 400.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.13 | -27.09% | 0.00 | 2 | 650 | 0.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 410.00 | 0.00 | 0.65 | 0.33 | 0.31 | +0.21 | +210.00% | 0.00 | 4 | 260 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 420.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,305 | 1.25 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 430.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 577 | 1.22 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:04 AM EST |
| 440.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 885 | 1.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 450.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.65 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 460.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/18/2025 9:59:04 AM EST |
| 470.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/18/2025 9:59:04 AM EST |
| 480.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:59:04 AM EST |
| 490.00 | 0.00 | 0.95 | 0.48 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.56 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/18/2025 9:59:04 AM EST |
| 500.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/18/2025 9:59:04 AM EST |
| 510.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.86 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 9/18/2025 9:59:04 AM EST |
| 520.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/18/2025 9:59:04 AM EST |
| 540.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.16 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 9/18/2025 9:59:04 AM EST |
| 560.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.42 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/18/2025 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 9/18/2025 9:59:04 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 9/18/2025 9:59:04 AM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 195.00 | 0.00 | 0.10 | 0.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/18/2025 9:59:04 AM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/18/2025 9:59:04 AM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 9/18/2025 9:59:04 AM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/18/2025 9:59:04 AM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 9/18/2025 9:59:04 AM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/18/2025 9:59:04 AM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/18/2025 9:59:04 AM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.54 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/18/2025 9:59:04 AM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.30 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 9:59:04 AM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.07 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/18/2025 9:59:04 AM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.21 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:59:04 AM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.94 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:04 AM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.10 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 330.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.95 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 340.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.14 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.68 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 360.00 | 0.00 | 0.35 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 211 | 0.75 | -0.03 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 370.00 | 0.45 | 1.00 | 0.73 | 1.00 | +0.08 | +8.70% | 0.00 | 2 | 655 | 0.40 | -0.25 | 0.04 | -0.90 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 380.00 | 4.10 | 4.90 | 4.50 | 4.99 | +0.89 | +21.71% | 0.01 | 58 | 532 | 0.26 | -0.81 | 0.05 | -0.73 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 390.00 | 12.60 | 14.60 | 13.60 | 14.70 | +0.20 | +1.38% | 0.03 | 10 | 220 | 0.77 | -0.99 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 400.00 | 22.40 | 25.70 | 24.05 | 17.73 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.16 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:04 AM EST |
| 410.00 | 32.80 | 35.60 | 34.20 | 18.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/18/2025 9:59:04 AM EST |
| 420.00 | 42.80 | 45.60 | 44.20 | 40.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/18/2025 9:59:04 AM EST |
| 430.00 | 52.70 | 55.60 | 54.15 | 55.28 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/18/2025 9:59:04 AM EST |
| 440.00 | 62.30 | 65.60 | 63.95 | 48.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:04 AM EST |
| 450.00 | 72.20 | 75.60 | 73.90 | 61.19 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:59:04 AM EST |
| 460.00 | 82.60 | 85.60 | 84.10 | % | 0.18 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 470.00 | 92.40 | 95.60 | 94.00 | % | 0.20 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 480.00 | 102.90 | 105.60 | 104.25 | 86.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:59:04 AM EST |
| 490.00 | 112.10 | 115.60 | 113.85 | % | 0.23 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 500.00 | 122.60 | 125.60 | 124.10 | 107.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:59:04 AM EST |
| 510.00 | 132.70 | 135.50 | 134.10 | 117.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:59:04 AM EST |
| 520.00 | 142.90 | 145.60 | 144.25 | % | 0.28 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 540.00 | 162.50 | 165.60 | 164.05 | % | 0.30 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 560.00 | 182.70 | 185.60 | 184.15 | % | 0.33 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST |