Options Chain for STRYKER CORPORATION COM (SYK) - $344.12 as of 4/10/2026 5:23:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 111.10 | 113.40 | 112.25 | % | 0.49 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 240.00 | 101.20 | 103.40 | 102.30 | % | 0.43 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 250.00 | 90.40 | 93.60 | 92.00 | % | 0.37 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 260.00 | 80.40 | 83.60 | 82.00 | % | 0.32 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 270.00 | 70.50 | 73.70 | 72.10 | % | 0.27 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 280.00 | 60.40 | 63.50 | 61.95 | 57.41 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 11:59:04 AM EST |
| 290.00 | 50.50 | 53.20 | 51.85 | % | 0.18 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 300.00 | 40.60 | 43.30 | 41.95 | 28.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 11:59:04 AM EST |
| 310.00 | 30.60 | 33.70 | 32.15 | % | 0.10 | 0 | 1 | 0.76 | 0.98 | 0.00 | -0.07 | 4/13/2026 11:59:04 AM EST | |||
| 320.00 | 20.80 | 23.90 | 22.35 | 21.09 | +1.20 | +6.04% | 0.07 | 5 | 5 | 0.53 | 0.95 | 0.01 | -0.13 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 330.00 | 11.40 | 14.50 | 12.95 | 11.96 | +1.66 | +16.12% | 0.04 | 5 | 74 | 0.45 | 0.82 | 0.02 | -0.33 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 340.00 | 4.90 | 5.90 | 5.40 | 6.00 | +1.80 | +42.86% | 0.02 | 4 | 591 | 0.33 | 0.53 | 0.04 | -0.48 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 350.00 | 1.05 | 1.65 | 1.35 | 1.60 | +0.20 | +14.29% | 0.00 | 10 | 292 | 0.31 | 0.18 | 0.03 | -0.32 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 360.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.10 | -25.00% | 0.00 | 6 | 352 | 0.31 | 0.03 | 0.01 | -0.09 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 370.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 3 | 213 | 0.44 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 11:59:04 AM EST |
| 390.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.71 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 11:59:04 AM EST |
| 400.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.79 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 11:59:04 AM EST |
| 410.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 203 | 0.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 52 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 14 | 1.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 11:59:04 AM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:59:04 AM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.33 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 11:59:04 AM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 11:59:04 AM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.32 | -86.49% | 0.00 | 3 | 80 | 0.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 290.00 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 11:59:04 AM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.26 | -0.21 | -44.69% | 0.00 | 157 | 570 | 0.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 310.00 | 0.15 | 0.70 | 0.43 | 0.23 | -0.55 | -70.52% | 0.00 | 2 | 594 | 0.47 | -0.02 | 0.00 | -0.07 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 320.00 | 0.25 | 0.50 | 0.38 | 0.45 | -0.83 | -64.85% | 0.00 | 11 | 298 | 0.44 | -0.05 | 0.01 | -0.13 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 330.00 | 0.80 | 1.40 | 1.10 | 1.08 | -0.62 | -36.48% | 0.00 | 10 | 313 | 0.33 | -0.18 | 0.02 | -0.33 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 340.00 | 2.75 | 3.80 | 3.28 | 3.43 | -1.17 | -25.44% | 0.01 | 14 | 302 | 0.27 | -0.47 | 0.04 | -0.48 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 350.00 | 8.00 | 11.10 | 9.55 | 12.52 | +2.31 | +22.63% | 0.03 | 1 | 121 | 0.44 | -0.82 | 0.03 | -0.32 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 360.00 | 17.10 | 19.80 | 18.45 | 18.69 | -3.36 | -15.24% | 0.05 | 9 | 50 | 0.55 | -0.97 | 0.01 | -0.09 | 4/13/2026 | 4/13/2026 11:59:04 AM EST |
| 370.00 | 26.70 | 29.80 | 28.25 | 28.74 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.60 | -1.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 11:59:04 AM EST |
| 380.00 | 36.90 | 39.80 | 38.35 | 41.48 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.86 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 11:59:04 AM EST |
| 390.00 | 47.00 | 49.90 | 48.45 | 60.72 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 11:59:04 AM EST |
| 400.00 | 56.90 | 59.60 | 58.25 | 69.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 11:59:04 AM EST |
| 410.00 | 67.10 | 69.00 | 68.05 | 80.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 11:59:04 AM EST |
| 420.00 | 77.00 | 79.00 | 78.00 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 430.00 | 86.70 | 89.00 | 87.85 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 440.00 | 96.80 | 99.80 | 98.30 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 450.00 | 106.70 | 109.00 | 107.85 | % | 0.24 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 460.00 | 116.80 | 119.80 | 118.30 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 470.00 | 126.90 | 129.70 | 128.30 | % | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 480.00 | 136.90 | 139.70 | 138.30 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 490.00 | 146.90 | 149.90 | 148.40 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 500.00 | 156.90 | 159.90 | 158.40 | % | 0.32 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST | |||
| 510.00 | 167.00 | 169.60 | 168.30 | % | 0.33 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:04 AM EST |