Options Chain for STRYKER CORPORATION COM (SYK) - $376.62 as of 9/16/2025 9:19:47 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 | 200.50 | 203.40 | 201.95 | % | 1.15 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 180.00 | 195.70 | 198.40 | 197.05 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 185.00 | 190.50 | 193.40 | 191.95 | % | 1.04 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 190.00 | 185.70 | 188.40 | 187.05 | % | 0.98 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 195.00 | 180.00 | 183.40 | 181.70 | % | 0.93 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 200.00 | 175.00 | 178.40 | 176.70 | % | 0.88 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 210.00 | 165.80 | 168.40 | 167.10 | % | 0.80 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 220.00 | 155.10 | 158.40 | 156.75 | % | 0.71 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 230.00 | 145.00 | 148.40 | 146.70 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 240.00 | 135.50 | 138.40 | 136.95 | % | 0.57 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 250.00 | 124.80 | 128.40 | 126.60 | % | 0.51 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 260.00 | 115.70 | 118.40 | 117.05 | % | 0.45 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 270.00 | 104.90 | 108.40 | 106.65 | % | 0.40 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 280.00 | 95.60 | 98.40 | 97.00 | 111.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:03 PM EST |
| 290.00 | 85.00 | 88.40 | 86.70 | % | 0.30 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 300.00 | 75.10 | 78.30 | 76.70 | 76.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 9/16/2025 4:00:03 PM EST |
| 310.00 | 65.90 | 68.40 | 67.15 | 72.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 4:00:03 PM EST |
| 320.00 | 55.90 | 58.50 | 57.20 | 60.95 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 9/16/2025 4:00:03 PM EST |
| 330.00 | 45.20 | 48.50 | 46.85 | 70.70 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.16 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 9/16/2025 4:00:03 PM EST |
| 340.00 | 35.20 | 38.60 | 36.90 | 43.54 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.93 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 9/16/2025 4:00:03 PM EST |
| 350.00 | 26.20 | 28.70 | 27.45 | 33.58 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.78 | 0.99 | 0.00 | -0.04 | 9/10/2025 | 9/16/2025 4:00:03 PM EST |
| 360.00 | 16.40 | 18.90 | 17.65 | 28.20 | 0.00 | 0.00% | 0.05 | 0 | 95 | 0.59 | 0.94 | 0.01 | -0.35 | 9/10/2025 | 9/16/2025 4:00:03 PM EST |
| 370.00 | 6.70 | 10.00 | 8.35 | 26.95 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.45 | 0.80 | 0.03 | -0.63 | 8/26/2025 | 9/16/2025 4:00:03 PM EST |
| 380.00 | 2.25 | 2.95 | 2.60 | 2.50 | -0.48 | -16.11% | 0.01 | 15 | 355 | 0.25 | 0.42 | 0.04 | -0.63 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 390.00 | 0.20 | 0.75 | 0.48 | 0.48 | -0.52 | -52.00% | 0.00 | 41 | 643 | 0.27 | 0.09 | 0.02 | -0.21 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 400.00 | 0.10 | 1.50 | 0.80 | 0.35 | +0.15 | +75.00% | 0.00 | 6 | 649 | 0.46 | 0.01 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 0.85 | 0.43 | 0.03 | -2.17 | -98.64% | 0.00 | 5 | 1,310 | 0.80 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.76 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 1.75 | 0.88 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 888 | 1.23 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.18 | +90.00% | 0.00 | 11 | 229 | 1.14 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/16/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 1.60 | 0.80 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.80 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/16/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/16/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.13 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 9/16/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 1.90 | 0.95 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/16/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.80 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.03 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 9/16/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.47 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/16/2025 4:00:03 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 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 9/16/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 9/16/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.10 | 0.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.81 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/16/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.71 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/16/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 9/16/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 2.00 | 1.00 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/16/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 9/16/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/16/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/16/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.74 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/16/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.58 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.43 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.13 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.99 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.60 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/16/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.10 | +40.00% | 0.00 | 1 | 584 | 0.50 | -0.01 | 0.00 | -0.04 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 360.00 | 0.10 | 1.05 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.38 | -0.06 | 0.01 | -0.35 | 9/8/2025 | 9/16/2025 4:00:03 PM EST |
| 370.00 | 1.40 | 1.80 | 1.60 | 1.25 | +0.10 | +8.70% | 0.00 | 30 | 951 | 0.33 | -0.20 | 0.03 | -0.63 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 380.00 | 3.60 | 6.70 | 5.15 | 6.10 | +1.60 | +35.56% | 0.01 | 22 | 554 | 0.28 | -0.58 | 0.04 | -0.63 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 390.00 | 12.10 | 15.30 | 13.70 | 14.25 | +3.70 | +35.08% | 0.04 | 19 | 576 | 0.50 | -0.91 | 0.02 | -0.21 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 400.00 | 22.10 | 25.20 | 23.65 | 17.73 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.56 | -0.99 | 0.00 | -0.01 | 9/10/2025 | 9/16/2025 4:00:03 PM EST |
| 410.00 | 31.80 | 34.40 | 33.10 | 18.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 4:00:03 PM EST |
| 420.00 | 41.90 | 45.40 | 43.65 | 40.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 4:00:03 PM EST |
| 430.00 | 51.90 | 55.50 | 53.70 | 55.28 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 4:00:03 PM EST |
| 440.00 | 61.80 | 64.40 | 63.10 | 48.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 4:00:03 PM EST |
| 450.00 | 71.90 | 75.40 | 73.65 | 61.19 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 4:00:03 PM EST |
| 460.00 | 81.90 | 85.10 | 83.50 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 470.00 | 91.80 | 95.20 | 93.50 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 480.00 | 102.00 | 104.50 | 103.25 | 86.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 4:00:03 PM EST |
| 490.00 | 111.80 | 114.40 | 113.10 | % | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 500.00 | 121.80 | 125.00 | 123.40 | 107.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 4:00:03 PM EST |
| 510.00 | 131.80 | 134.40 | 133.10 | 117.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 4:00:03 PM EST |
| 520.00 | 142.00 | 145.00 | 143.50 | % | 0.28 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 540.00 | 161.80 | 165.10 | 163.45 | % | 0.30 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 560.00 | 181.80 | 185.00 | 183.40 | % | 0.33 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST |