Options Chain for STRYKER CORPORATION COM (SYK) - $314.58 as of 7/22/2026 1:48:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 125.70 | 129.50 | 127.60 | % | 0.69 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/22/2026 10:59:00 AM EST | |||
| 190.00 | 120.70 | 124.50 | 122.60 | % | 0.65 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/22/2026 10:59:00 AM EST | |||
| 195.00 | 115.70 | 119.60 | 117.65 | 131.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 10:59:00 AM EST |
| 200.00 | 110.70 | 114.50 | 112.60 | 124.30 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 10:59:00 AM EST |
| 210.00 | 100.70 | 104.60 | 102.65 | 122.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 10:59:00 AM EST |
| 220.00 | 90.70 | 94.70 | 92.70 | 108.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/22/2026 10:59:00 AM EST |
| 230.00 | 80.90 | 84.80 | 82.85 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 7/22/2026 10:59:00 AM EST | |||
| 240.00 | 71.10 | 74.90 | 73.00 | % | 0.30 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 7/22/2026 10:59:00 AM EST | |||
| 250.00 | 61.70 | 64.50 | 63.10 | % | 0.25 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.06 | 7/22/2026 10:59:00 AM EST | |||
| 260.00 | 52.10 | 55.00 | 53.55 | % | 0.21 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.09 | 7/22/2026 10:59:00 AM EST | |||
| 270.00 | 43.00 | 45.80 | 44.40 | % | 0.16 | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.13 | 7/22/2026 10:59:00 AM EST | |||
| 280.00 | 34.50 | 36.70 | 35.60 | 35.40 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.41 | 0.85 | 0.01 | -0.17 | 6/23/2026 | 7/22/2026 10:59:00 AM EST |
| 290.00 | 26.70 | 28.70 | 27.70 | 30.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.40 | 0.76 | 0.01 | -0.21 | 7/21/2026 | 7/22/2026 10:59:00 AM EST |
| 300.00 | 20.20 | 21.80 | 21.00 | 23.65 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.40 | 0.67 | 0.01 | -0.23 | 7/21/2026 | 7/22/2026 10:59:00 AM EST |
| 310.00 | 14.90 | 15.60 | 15.25 | 15.20 | -3.35 | -18.06% | 0.05 | 5 | 29 | 0.39 | 0.55 | 0.01 | -0.25 | 7/22/2026 | 7/22/2026 10:59:00 AM EST |
| 320.00 | 10.30 | 10.90 | 10.60 | 10.60 | -1.80 | -14.52% | 0.03 | 7 | 212 | 0.38 | 0.44 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 10:59:00 AM EST |
| 330.00 | 6.80 | 7.30 | 7.05 | 6.90 | -1.50 | -17.86% | 0.02 | 10 | 1,099 | 0.38 | 0.33 | 0.01 | -0.22 | 7/22/2026 | 7/22/2026 10:59:00 AM EST |
| 340.00 | 4.10 | 4.70 | 4.40 | 4.40 | -0.90 | -16.99% | 0.01 | 2 | 815 | 0.38 | 0.24 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 10:59:00 AM EST |
| 350.00 | 2.55 | 2.95 | 2.75 | 2.75 | -0.77 | -21.88% | 0.01 | 2 | 608 | 0.38 | 0.16 | 0.01 | -0.14 | 7/22/2026 | 7/22/2026 10:59:00 AM EST |
| 360.00 | 1.45 | 1.85 | 1.65 | 1.65 | -0.25 | -13.16% | 0.00 | 3 | 1,245 | 0.37 | 0.10 | 0.01 | -0.10 | 7/22/2026 | 7/22/2026 10:59:00 AM EST |
| 370.00 | 0.00 | 1.40 | 0.70 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.44 | 0.07 | 0.00 | -0.07 | 7/21/2026 | 7/22/2026 10:59:00 AM EST |
| 380.00 | 0.00 | 1.65 | 0.83 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.48 | 0.04 | 0.00 | -0.05 | 7/20/2026 | 7/22/2026 10:59:00 AM EST |
| 390.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.02 | 0.00 | -0.03 | 7/20/2026 | 7/22/2026 10:59:00 AM EST |
| 400.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.46 | 0.01 | 0.00 | -0.02 | 7/21/2026 | 7/22/2026 10:59:00 AM EST |
| 410.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 7/22/2026 10:59:00 AM EST | |||
| 420.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/22/2026 10:59:00 AM EST |
| 430.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.56 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 10:59:00 AM EST |
| 440.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 10:59:00 AM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 10:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 10:59:00 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 10:59:00 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/22/2026 10:59:00 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/22/2026 10:59:00 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/22/2026 10:59:00 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 7/22/2026 10:59:00 AM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 7/22/2026 10:59:00 AM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.04 | 7/1/2026 | 7/22/2026 10:59:00 AM EST |
| 250.00 | 0.00 | 2.50 | 1.25 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | -0.02 | 0.00 | -0.06 | 7/21/2026 | 7/22/2026 10:59:00 AM EST |
| 260.00 | 0.00 | 2.85 | 1.43 | 1.00 | -0.19 | -15.97% | 0.01 | 10 | 24 | 0.56 | -0.05 | 0.00 | -0.09 | 7/22/2026 | 7/22/2026 10:59:00 AM EST |
| 270.00 | 1.15 | 2.20 | 1.68 | 1.50 | +0.03 | +2.05% | 0.01 | 11 | 23 | 0.41 | -0.09 | 0.00 | -0.13 | 7/22/2026 | 7/22/2026 10:59:00 AM EST |
| 280.00 | 2.65 | 3.40 | 3.03 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.40 | -0.15 | 0.01 | -0.17 | 7/21/2026 | 7/22/2026 10:59:00 AM EST |
| 290.00 | 4.90 | 5.60 | 5.25 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 260 | 0.40 | -0.24 | 0.01 | -0.21 | 7/21/2026 | 7/22/2026 10:59:00 AM EST |
| 300.00 | 8.00 | 8.60 | 8.30 | 8.20 | +1.01 | +14.05% | 0.03 | 82 | 196 | 0.39 | -0.33 | 0.01 | -0.23 | 7/22/2026 | 7/22/2026 10:59:00 AM EST |
| 310.00 | 12.30 | 12.80 | 12.55 | 12.50 | +1.20 | +10.62% | 0.04 | 57 | 115 | 0.39 | -0.45 | 0.01 | -0.25 | 7/22/2026 | 7/22/2026 10:59:00 AM EST |
| 320.00 | 17.40 | 18.20 | 17.80 | 17.40 | +1.30 | +8.08% | 0.06 | 21 | 323 | 0.38 | -0.56 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 10:59:00 AM EST |
| 330.00 | 22.70 | 24.90 | 23.80 | 22.10 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.36 | -0.67 | 0.01 | -0.22 | 7/21/2026 | 7/22/2026 10:59:00 AM EST |
| 340.00 | 30.40 | 32.40 | 31.40 | 26.20 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.36 | -0.76 | 0.01 | -0.18 | 7/17/2026 | 7/22/2026 10:59:00 AM EST |
| 350.00 | 39.10 | 41.90 | 40.50 | 30.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | -0.84 | 0.01 | -0.14 | 7/9/2026 | 7/22/2026 10:59:00 AM EST |
| 360.00 | 47.70 | 50.80 | 49.25 | 31.85 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.44 | -0.90 | 0.01 | -0.10 | 7/13/2026 | 7/22/2026 10:59:00 AM EST |
| 370.00 | 57.20 | 60.30 | 58.75 | % | 0.16 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.07 | 7/22/2026 10:59:00 AM EST | |||
| 380.00 | 66.20 | 70.30 | 68.25 | % | 0.18 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.05 | 7/22/2026 10:59:00 AM EST | |||
| 390.00 | 76.10 | 80.30 | 78.20 | % | 0.20 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 7/22/2026 10:59:00 AM EST | |||
| 400.00 | 86.20 | 90.10 | 88.15 | 73.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 7/17/2026 | 7/22/2026 10:59:00 AM EST |
| 410.00 | 96.20 | 100.20 | 98.20 | % | 0.24 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/22/2026 10:59:00 AM EST | |||
| 420.00 | 106.20 | 110.20 | 108.20 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 7/22/2026 10:59:00 AM EST | |||
| 430.00 | 116.20 | 120.20 | 118.20 | 98.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 10:59:00 AM EST |
| 440.00 | 126.20 | 130.20 | 128.20 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/22/2026 10:59:00 AM EST | |||
| 450.00 | 136.20 | 140.20 | 138.20 | 127.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 10:59:00 AM EST |