Options Chain for STRYKER CORPORATION COM (SYK) - $377.79 as of 8/1/2025 8:53:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 202.40 | 205.60 | 204.00 | % | 1.17 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 180.00 | 197.60 | 201.40 | 199.50 | % | 1.11 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 185.00 | 192.40 | 195.50 | 193.95 | % | 1.05 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 190.00 | 187.60 | 191.40 | 189.50 | % | 1.00 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 195.00 | 182.40 | 185.60 | 184.00 | % | 0.94 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 200.00 | 177.40 | 180.60 | 179.00 | % | 0.90 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 210.00 | 167.60 | 171.50 | 169.55 | % | 0.81 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 220.00 | 157.70 | 160.90 | 159.30 | % | 0.72 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 230.00 | 147.50 | 151.60 | 149.55 | % | 0.65 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 240.00 | 137.80 | 141.70 | 139.75 | % | 0.58 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 250.00 | 127.90 | 131.10 | 129.50 | % | 0.52 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 260.00 | 117.80 | 121.10 | 119.45 | % | 0.46 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 270.00 | 108.50 | 111.30 | 109.90 | % | 0.41 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 280.00 | 98.70 | 101.30 | 100.00 | 118.95 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.59 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 8/1/2025 3:59:56 PM EST |
| 290.00 | 89.00 | 91.40 | 90.20 | % | 0.31 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:56 PM EST | |||
| 300.00 | 79.00 | 81.60 | 80.30 | 76.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.44 | 0.99 | 0.00 | -0.04 | 3/26/2025 | 8/1/2025 3:59:56 PM EST |
| 310.00 | 69.20 | 71.80 | 70.50 | 72.70 | +3.15 | +4.53% | 0.23 | 1 | 1 | 0.40 | 0.99 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 320.00 | 59.60 | 62.10 | 60.85 | 60.95 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.36 | 0.97 | 0.00 | -0.06 | 6/17/2025 | 8/1/2025 3:59:56 PM EST |
| 330.00 | 50.10 | 52.80 | 51.45 | 70.70 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.34 | 0.94 | 0.00 | -0.08 | 7/1/2025 | 8/1/2025 3:59:56 PM EST |
| 340.00 | 40.60 | 43.50 | 42.05 | 25.70 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.24 | 0.90 | 0.01 | -0.09 | 4/21/2025 | 8/1/2025 3:59:56 PM EST |
| 350.00 | 31.90 | 35.00 | 33.45 | 47.50 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.25 | 0.84 | 0.01 | -0.12 | 6/6/2025 | 8/1/2025 3:59:56 PM EST |
| 360.00 | 24.30 | 26.40 | 25.35 | 35.60 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.24 | 0.76 | 0.01 | -0.13 | 7/22/2025 | 8/1/2025 3:59:56 PM EST |
| 370.00 | 16.50 | 18.60 | 17.55 | 17.91 | -12.64 | -41.38% | 0.05 | 108 | 174 | 0.21 | 0.65 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 380.00 | 11.00 | 12.60 | 11.80 | 10.17 | -19.33 | -65.53% | 0.03 | 32 | 266 | 0.21 | 0.52 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 390.00 | 6.20 | 8.30 | 7.25 | 6.20 | -10.70 | -63.32% | 0.02 | 43 | 201 | 0.20 | 0.38 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 400.00 | 3.40 | 4.60 | 4.00 | 3.40 | -7.90 | -69.92% | 0.01 | 176 | 307 | 0.20 | 0.25 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 410.00 | 1.55 | 2.25 | 1.90 | 2.15 | -6.10 | -73.94% | 0.00 | 14 | 175 | 0.19 | 0.15 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 420.00 | 0.60 | 1.20 | 0.90 | 0.80 | -3.50 | -81.40% | 0.00 | 30 | 1,362 | 0.19 | 0.08 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 430.00 | 0.10 | 1.70 | 0.90 | 0.43 | -2.87 | -86.97% | 0.00 | 1 | 643 | 0.20 | 0.04 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 0.90 | 0.45 | 0.25 | -1.71 | -87.25% | 0.00 | 64 | 912 | 0.25 | 0.02 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.27 | 0.01 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.35 | -63.64% | 0.00 | 2 | 38 | 0.29 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/1/2025 3:59:56 PM EST |
| 480.00 | 0.05 | 1.35 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.32 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 1.35 | 0.68 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.42 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/1/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 1.30 | 0.65 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/1/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 1.30 | 0.65 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.47 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 8/1/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 1.30 | 0.65 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/1/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 0.80 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.49 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 8/1/2025 3:59:56 PM EST |
| 560.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/1/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 8/1/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 8/1/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.01 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 8/1/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/1/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/1/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/1/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.62 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/1/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 1.40 | 0.70 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.57 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/1/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.49 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | 0.00 | 0.00 | -0.02 | 7/3/2025 | 8/1/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 1.65 | 0.83 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.44 | -0.01 | 0.00 | -0.04 | 7/22/2025 | 8/1/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.37 | -0.01 | 0.00 | -0.05 | 7/29/2025 | 8/1/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 2.05 | 1.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.36 | -0.03 | 0.00 | -0.06 | 7/2/2025 | 8/1/2025 3:59:56 PM EST |
| 330.00 | 0.65 | 1.70 | 1.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.27 | -0.06 | 0.00 | -0.08 | 7/29/2025 | 8/1/2025 3:59:56 PM EST |
| 340.00 | 1.45 | 2.55 | 2.00 | 1.75 | +0.25 | +16.67% | 0.01 | 3 | 498 | 0.24 | -0.10 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 350.00 | 2.05 | 3.90 | 2.98 | 3.00 | +1.12 | +59.58% | 0.01 | 4 | 564 | 0.24 | -0.16 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 360.00 | 4.20 | 5.40 | 4.80 | 5.60 | +2.85 | +103.64% | 0.01 | 4 | 169 | 0.23 | -0.24 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 370.00 | 6.00 | 8.00 | 7.00 | 8.50 | +4.40 | +107.32% | 0.02 | 586 | 328 | 0.21 | -0.35 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 380.00 | 10.10 | 12.50 | 11.30 | 11.50 | +3.76 | +48.58% | 0.03 | 215 | 170 | 0.20 | -0.48 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 390.00 | 15.90 | 17.90 | 16.90 | 18.17 | +6.83 | +60.23% | 0.04 | 117 | 254 | 0.20 | -0.62 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 400.00 | 22.40 | 25.00 | 23.70 | 23.56 | +10.26 | +77.15% | 0.06 | 1 | 158 | 0.18 | -0.75 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 410.00 | 31.40 | 33.60 | 32.50 | 18.80 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.24 | -0.85 | 0.01 | -0.07 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 420.00 | 40.30 | 43.40 | 41.85 | 40.00 | +16.67 | +71.46% | 0.10 | 1 | 159 | 0.27 | -0.92 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 430.00 | 50.20 | 53.20 | 51.70 | 55.28 | -33.72 | -37.89% | 0.12 | 204 | 100 | 0.30 | -0.96 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 440.00 | 60.20 | 63.40 | 61.80 | 65.28 | % | 0.14 | 200 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:56 PM EST | |
| 450.00 | 70.30 | 73.30 | 71.80 | % | 0.16 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 460.00 | 80.20 | 83.10 | 81.65 | % | 0.18 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 470.00 | 89.90 | 92.80 | 91.35 | % | 0.19 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 480.00 | 99.80 | 103.70 | 101.75 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 490.00 | 109.80 | 113.70 | 111.75 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 500.00 | 119.80 | 122.70 | 121.25 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 510.00 | 129.80 | 133.60 | 131.70 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 520.00 | 139.80 | 142.70 | 141.25 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 540.00 | 159.90 | 163.80 | 161.85 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 560.00 | 179.80 | 183.20 | 181.50 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST |