Options Chain for STRYKER CORPORATION COM (SYK) - $311.75 as of 10/30/2026 3:42:57 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
170.00 120.40 123.90 122.15 % 0.72 0 0 1.40 1.00 0.00 0.00 10/30/2026 4:00:07 PM EST
175.00 115.40 119.00 117.20 % 0.67 0 0 1.35 1.00 0.00 0.00 10/30/2026 4:00:07 PM EST
180.00 110.40 114.00 112.20 % 0.62 0 0 1.29 1.00 0.00 0.00 10/30/2026 4:00:07 PM EST
185.00 105.40 108.70 107.05 % 0.58 0 0 1.18 1.00 0.00 0.00 10/30/2026 4:00:07 PM EST
190.00 100.50 103.80 102.15 % 0.54 0 0 1.13 1.00 0.00 0.00 10/30/2026 4:00:07 PM EST
195.00 95.90 98.80 97.35 % 0.50 0 0 1.07 1.00 0.00 0.00 10/30/2026 4:00:07 PM EST
200.00 91.20 93.60 92.40 % 0.46 0 0 0.98 1.00 0.00 0.00 10/30/2026 4:00:07 PM EST
210.00 80.50 83.80 82.15 % 0.39 0 0 0.90 1.00 0.00 0.00 10/30/2026 4:00:07 PM EST
220.00 71.20 73.80 72.50 % 0.33 0 0 0.80 1.00 0.00 0.00 10/30/2026 4:00:07 PM EST
230.00 61.10 63.60 62.35 % 0.27 0 0 0.67 1.00 0.00 -0.02 10/30/2026 4:00:07 PM EST
240.00 51.40 53.70 52.55 % 0.22 0 0 0.61 0.98 0.00 -0.03 10/30/2026 4:00:07 PM EST
250.00 41.60 44.00 42.80 59.60 0.00 0.00% 0.17 0 2 0.54 0.96 0.00 -0.06 10/22/2026 10/30/2026 4:00:07 PM EST
260.00 32.20 34.60 33.40 45.20 0.00 0.00% 0.13 0 1 0.37 0.92 0.01 -0.10 10/20/2026 10/30/2026 4:00:07 PM EST
270.00 23.30 25.50 24.40 21.30 -22.10 -50.93% 0.09 6 29 0.36 0.84 0.01 -0.15 10/30/2026 10/30/2026 4:00:07 PM EST
280.00 15.80 18.40 17.10 18.78 -7.63 -28.90% 0.06 7 51 0.37 0.71 0.01 -0.20 10/30/2026 10/30/2026 4:00:07 PM EST
290.00 9.60 11.60 10.60 11.50 -15.05 -56.69% 0.04 25 217 0.34 0.55 0.02 -0.23 10/30/2026 10/30/2026 4:00:07 PM EST
300.00 5.10 6.90 6.00 6.80 -12.66 -65.06% 0.02 86 402 0.33 0.38 0.02 -0.22 10/30/2026 10/30/2026 4:00:07 PM EST
310.00 3.00 3.70 3.35 3.24 -10.93 -77.14% 0.01 107 3,057 0.34 0.24 0.01 -0.18 10/30/2026 10/30/2026 4:00:07 PM EST
320.00 1.35 1.70 1.53 1.60 -7.80 -82.98% 0.00 390 1,132 0.33 0.13 0.01 -0.12 10/30/2026 10/30/2026 4:00:07 PM EST
330.00 0.30 1.10 0.70 0.90 -5.48 -85.90% 0.00 715 922 0.33 0.07 0.01 -0.07 10/30/2026 10/30/2026 4:00:07 PM EST
340.00 0.15 0.65 0.40 0.39 -2.81 -87.82% 0.00 31 550 0.35 0.03 0.00 -0.04 10/30/2026 10/30/2026 4:00:07 PM EST
350.00 0.00 0.20 0.10 0.13 -2.57 -95.19% 0.00 23 2,754 0.34 0.01 0.00 -0.02 10/30/2026 10/30/2026 4:00:07 PM EST
360.00 0.00 1.15 0.58 0.13 -1.32 -91.04% 0.00 12 107 0.34 0.01 0.00 -0.01 10/30/2026 10/30/2026 4:00:07 PM EST
370.00 0.00 2.15 1.08 0.66 -0.11 -14.29% 0.00 1 5 0.71 0.00 0.00 0.00 10/30/2026 10/30/2026 4:00:07 PM EST
380.00 0.00 2.15 1.08 0.50 0.00 0.00% 0.00 0 74 0.77 0.00 0.00 0.00 10/29/2026 10/30/2026 4:00:07 PM EST
390.00 0.00 2.15 1.08 0.35 0.00 0.00% 0.00 0 1 0.82 0.00 0.00 0.00 10/29/2026 10/30/2026 4:00:07 PM EST
400.00 0.00 2.15 1.08 0.25 0.00 0.00% 0.00 0 3 0.88 0.00 0.00 0.00 10/29/2026 10/30/2026 4:00:07 PM EST
410.00 0.00 2.15 1.08 % 0.00 0 0 0.93 0.00 0.00 0.00 10/30/2026 4:00:07 PM EST
420.00 0.00 2.15 1.08 0.11 0.00 0.00% 0.00 0 21 0.98 0.00 0.00 0.00 10/29/2026 10/30/2026 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
170.00 0.00 2.15 1.08 % 0.01 0 0 1.48 0.00 0.00 0.00 10/30/2026 4:00:07 PM EST
175.00 0.00 2.15 1.08 % 0.01 0 0 1.41 0.00 0.00 0.00 10/30/2026 4:00:07 PM EST
180.00 0.00 2.15 1.08 % 0.01 0 0 1.35 0.00 0.00 0.00 10/30/2026 4:00:07 PM EST
185.00 0.00 2.15 1.08 0.15 0.00 0.00% 0.01 0 4 1.29 0.00 0.00 0.00 10/14/2026 10/30/2026 4:00:07 PM EST
190.00 0.00 2.15 1.08 0.12 0.00 0.00% 0.01 0 3 1.22 0.00 0.00 0.00 10/6/2026 10/30/2026 4:00:07 PM EST
195.00 0.00 2.15 1.08 % 0.01 0 0 1.16 0.00 0.00 0.00 10/30/2026 4:00:07 PM EST
200.00 0.00 0.70 0.35 0.45 0.00 0.00% 0.00 0 6 0.88 0.00 0.00 0.00 10/6/2026 10/30/2026 4:00:07 PM EST
210.00 0.00 2.15 1.08 % 0.01 0 0 0.99 0.00 0.00 0.00 10/30/2026 4:00:07 PM EST
220.00 0.00 2.15 1.08 0.18 0.00 0.00% 0.00 0 814 0.88 0.00 0.00 0.00 10/29/2026 10/30/2026 4:00:07 PM EST
230.00 0.00 1.15 0.58 0.05 -0.10 -66.67% 0.00 10 33 0.66 0.00 0.00 -0.02 10/30/2026 10/30/2026 4:00:07 PM EST
240.00 0.05 0.55 0.30 0.14 -0.06 -30.00% 0.00 15 158 0.41 -0.02 0.00 -0.03 10/30/2026 10/30/2026 4:00:07 PM EST
250.00 0.20 0.75 0.48 0.42 +0.12 +40.00% 0.00 20 451 0.38 -0.04 0.00 -0.06 10/30/2026 10/30/2026 4:00:07 PM EST
260.00 0.55 1.25 0.90 0.75 +0.10 +15.39% 0.00 20 258 0.35 -0.08 0.01 -0.10 10/30/2026 10/30/2026 4:00:07 PM EST
270.00 1.55 2.50 2.03 2.10 +0.70 +50.00% 0.01 22 237 0.34 -0.16 0.01 -0.15 10/30/2026 10/30/2026 4:00:07 PM EST
280.00 4.00 5.10 4.55 4.57 +1.97 +75.77% 0.02 162 256 0.34 -0.29 0.01 -0.20 10/30/2026 10/30/2026 4:00:07 PM EST
290.00 7.90 9.10 8.50 8.46 +3.76 +80.00% 0.03 232 577 0.34 -0.45 0.02 -0.23 10/30/2026 10/30/2026 4:00:07 PM EST
300.00 13.10 14.60 13.85 14.40 +4.90 +51.58% 0.05 84 167 0.33 -0.62 0.02 -0.22 10/30/2026 10/30/2026 4:00:07 PM EST
310.00 20.30 22.00 21.15 21.00 +8.50 +68.00% 0.07 42 354 0.33 -0.76 0.01 -0.18 10/30/2026 10/30/2026 4:00:07 PM EST
320.00 28.10 30.50 29.30 27.90 +7.60 +37.44% 0.09 1 31 0.40 -0.87 0.01 -0.12 10/30/2026 10/30/2026 4:00:07 PM EST
330.00 37.70 39.70 38.70 27.43 0.00 0.00% 0.12 0 5 0.43 -0.93 0.01 -0.07 10/22/2026 10/30/2026 4:00:07 PM EST
340.00 47.00 50.10 48.55 45.42 0.00 0.00% 0.14 0 2 0.53 -0.97 0.00 -0.04 10/21/2026 10/30/2026 4:00:07 PM EST
350.00 57.10 59.40 58.25 41.70 0.00 0.00% 0.17 0 0 0.54 -0.99 0.00 -0.02 10/29/2026 10/30/2026 4:00:07 PM EST
360.00 67.10 69.40 68.25 % 0.19 0 0 0.62 -0.99 0.00 -0.01 10/30/2026 4:00:07 PM EST
370.00 77.10 79.40 78.25 % 0.21 0 0 0.68 -1.00 0.00 0.00 10/30/2026 4:00:07 PM EST
380.00 87.10 89.40 88.25 % 0.23 0 0 0.74 -1.00 0.00 0.00 10/30/2026 4:00:07 PM EST
390.00 96.60 99.60 98.10 % 0.25 0 0 0.79 -1.00 0.00 0.00 10/30/2026 4:00:07 PM EST
400.00 106.50 109.40 107.95 % 0.27 0 0 0.84 -1.00 0.00 0.00 10/30/2026 4:00:07 PM EST
410.00 116.50 119.40 117.95 % 0.29 0 0 0.89 -1.00 0.00 0.00 10/30/2026 4:00:07 PM EST
420.00 126.50 130.00 128.25 % 0.31 0 0 1.01 -1.00 0.00 0.00 10/30/2026 4:00:07 PM EST