Options Chain for STRYKER CORPORATION COM (SYK) - $303.13 as of 9/6/2026 10:30:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 112.30 | 114.50 | 113.40 | 146.90 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:07 PM EST |
| 195.00 | 107.00 | 109.50 | 108.25 | 115.50 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/4/2026 4:00:07 PM EST |
| 200.00 | 101.40 | 105.30 | 103.35 | 110.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/4/2026 4:00:07 PM EST |
| 210.00 | 92.00 | 95.10 | 93.55 | % | 0.45 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 220.00 | 81.90 | 85.10 | 83.50 | % | 0.38 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 230.00 | 71.50 | 74.60 | 73.05 | 81.50 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/4/2026 4:00:07 PM EST |
| 240.00 | 62.30 | 64.60 | 63.45 | 86.50 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.80 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 4:00:07 PM EST |
| 250.00 | 51.90 | 54.60 | 53.25 | 92.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.68 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:07 PM EST |
| 260.00 | 42.60 | 45.50 | 44.05 | 75.19 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.63 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 9/4/2026 4:00:07 PM EST |
| 270.00 | 32.80 | 35.50 | 34.15 | 63.40 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.49 | 0.99 | 0.00 | -0.08 | 7/16/2026 | 9/4/2026 4:00:07 PM EST |
| 280.00 | 22.90 | 26.10 | 24.50 | 73.50 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.45 | 0.94 | 0.01 | -0.14 | 7/30/2026 | 9/4/2026 4:00:07 PM EST |
| 290.00 | 14.50 | 16.90 | 15.70 | 15.80 | -15.20 | -49.04% | 0.05 | 2 | 38 | 0.19 | 0.84 | 0.02 | -0.21 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 300.00 | 6.80 | 9.80 | 8.30 | 8.65 | -3.81 | -30.58% | 0.03 | 13 | 117 | 0.22 | 0.64 | 0.02 | -0.26 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 310.00 | 3.20 | 4.50 | 3.85 | 3.85 | -2.48 | -39.18% | 0.01 | 27 | 192 | 0.24 | 0.39 | 0.02 | -0.23 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 320.00 | 0.40 | 1.65 | 1.03 | 1.45 | -1.30 | -47.28% | 0.00 | 57 | 190 | 0.22 | 0.17 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 330.00 | 0.20 | 0.65 | 0.43 | 0.38 | -0.64 | -62.75% | 0.00 | 2 | 728 | 0.25 | 0.05 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 0.45 | 0.23 | 0.30 | -0.10 | -25.00% | 0.00 | 57 | 1,934 | 0.35 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 350.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 10 | 605 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.56 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 370.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 1,244 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.78 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.58 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.15 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:07 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/4/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.97 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.09 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:07 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.14 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.18 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.50 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 9/4/2026 4:00:07 PM EST |
| 270.00 | 0.05 | 0.30 | 0.18 | 0.27 | +0.12 | +80.00% | 0.00 | 1 | 108 | 0.31 | -0.01 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 280.00 | 0.25 | 0.75 | 0.50 | 0.52 | +0.09 | +20.93% | 0.00 | 62 | 352 | 0.29 | -0.06 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 290.00 | 1.40 | 2.05 | 1.73 | 1.90 | +0.65 | +52.00% | 0.01 | 31 | 442 | 0.29 | -0.16 | 0.02 | -0.21 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 300.00 | 4.20 | 5.50 | 4.85 | 4.74 | +1.71 | +56.44% | 0.02 | 151 | 419 | 0.30 | -0.36 | 0.02 | -0.26 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 310.00 | 8.70 | 10.80 | 9.75 | 8.35 | +1.44 | +20.84% | 0.03 | 2 | 259 | 0.30 | -0.61 | 0.02 | -0.23 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 320.00 | 16.80 | 18.40 | 17.60 | 17.20 | +4.18 | +32.11% | 0.06 | 3 | 395 | 0.32 | -0.83 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 330.00 | 25.40 | 27.90 | 26.65 | 27.40 | +6.98 | +34.19% | 0.08 | 4 | 515 | 0.39 | -0.95 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 340.00 | 35.10 | 38.20 | 36.65 | 31.95 | 0.00 | 0.00% | 0.11 | 0 | 156 | 0.50 | -0.99 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 350.00 | 45.50 | 47.80 | 46.65 | 46.07 | +8.07 | +21.24% | 0.13 | 10 | 21 | 0.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 360.00 | 55.20 | 57.50 | 56.35 | 53.10 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.59 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 370.00 | 65.00 | 68.30 | 66.65 | 66.05 | +6.55 | +11.01% | 0.18 | 2 | 5 | 0.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 380.00 | 75.00 | 77.80 | 76.40 | 76.05 | +2.95 | +4.04% | 0.20 | 6 | 6 | 0.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 390.00 | 85.20 | 88.70 | 86.95 | 86.06 | +6.56 | +8.26% | 0.22 | 1 | 7 | 0.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 400.00 | 95.60 | 97.60 | 96.60 | 96.06 | +12.81 | +15.39% | 0.24 | 1 | 4 | 0.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 410.00 | 105.20 | 107.60 | 106.40 | 106.01 | +6.51 | +6.55% | 0.26 | 1 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 420.00 | 115.10 | 117.60 | 116.35 | 115.99 | +2.89 | +2.56% | 0.28 | 2 | 2 | 0.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 430.00 | 125.00 | 127.50 | 126.25 | 126.04 | +19.15 | +17.92% | 0.29 | 3 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 440.00 | 135.50 | 137.70 | 136.60 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 450.00 | 145.00 | 148.60 | 146.80 | 121.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 9/4/2026 4:00:07 PM EST |
| 460.00 | 155.80 | 158.50 | 157.15 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 470.00 | 165.00 | 168.50 | 166.75 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 480.00 | 175.00 | 178.50 | 176.75 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 490.00 | 185.00 | 188.50 | 186.75 | 180.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 4:00:07 PM EST |
| 500.00 | 195.00 | 198.50 | 196.75 | % | 0.39 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 510.00 | 205.00 | 208.70 | 206.85 | % | 0.41 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 520.00 | 215.80 | 218.50 | 217.15 | % | 0.42 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 540.00 | 235.00 | 238.60 | 236.80 | % | 0.44 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 560.00 | 255.00 | 258.60 | 256.80 | % | 0.46 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 580.00 | 275.00 | 278.50 | 276.75 | 244.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:07 PM EST |