Options Chain for STRYKER CORPORATION COM (SYK) - $377.79 as of 8/1/2025 8:53:13 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 | 146.60 | 150.80 | 148.70 | % | 0.65 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 240.00 | 136.80 | 140.80 | 138.80 | % | 0.58 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 250.00 | 126.80 | 130.80 | 128.80 | % | 0.52 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 260.00 | 116.80 | 120.90 | 118.85 | % | 0.46 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 270.00 | 106.80 | 110.90 | 108.85 | % | 0.40 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 280.00 | 96.80 | 100.90 | 98.85 | % | 0.35 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 290.00 | 86.90 | 90.90 | 88.90 | % | 0.31 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 300.00 | 76.80 | 81.00 | 78.90 | % | 0.26 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 310.00 | 67.70 | 70.60 | 69.15 | % | 0.22 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 320.00 | 57.80 | 60.70 | 59.25 | 71.55 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 3:59:56 PM EST |
| 330.00 | 47.80 | 50.80 | 49.30 | 61.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.59 | 1.00 | 0.00 | -0.02 | 7/11/2025 | 8/1/2025 3:59:56 PM EST |
| 340.00 | 38.00 | 41.00 | 39.50 | 56.98 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.50 | 0.98 | 0.00 | -0.04 | 7/10/2025 | 8/1/2025 3:59:56 PM EST |
| 350.00 | 28.30 | 31.40 | 29.85 | 31.70 | -18.60 | -36.98% | 0.09 | 1 | 5 | 0.43 | 0.94 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 360.00 | 19.00 | 21.60 | 20.30 | 25.21 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.25 | 0.85 | 0.01 | -0.17 | 6/20/2025 | 8/1/2025 3:59:56 PM EST |
| 370.00 | 10.40 | 13.40 | 11.90 | 8.83 | -17.72 | -66.75% | 0.03 | 3 | 10 | 0.23 | 0.70 | 0.02 | -0.22 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 380.00 | 3.90 | 6.70 | 5.30 | 5.50 | -13.50 | -71.06% | 0.01 | 8 | 23 | 0.20 | 0.47 | 0.03 | -0.22 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 390.00 | 0.65 | 2.20 | 1.43 | 1.57 | -9.93 | -86.35% | 0.00 | 92 | 250 | 0.19 | 0.20 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 400.00 | 0.30 | 0.80 | 0.55 | 0.48 | -5.79 | -92.35% | 0.00 | 42 | 472 | 0.20 | 0.05 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 410.00 | 0.15 | 0.85 | 0.50 | 0.39 | -2.91 | -88.19% | 0.00 | 76 | 477 | 0.25 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 420.00 | 0.05 | 0.15 | 0.10 | 0.07 | -2.18 | -96.89% | 0.00 | 156 | 422 | 0.23 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.56 | -86.16% | 0.00 | 6 | 122 | 0.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.33 | -62.27% | 0.00 | 2 | 22 | 0.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 1.90 | 0.95 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.47 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 550.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.57 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.40 | 0.20 | 0.99 | +0.59 | +147.50% | 0.00 | 4 | 174 | 0.47 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 2.35 | 1.18 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.02 | 6/18/2025 | 8/1/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 2.00 | 1.00 | 0.30 | -0.90 | -75.00% | 0.00 | 2 | 78 | 0.47 | -0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 350.00 | 0.40 | 1.20 | 0.80 | 0.65 | -0.21 | -24.42% | 0.00 | 10 | 21 | 0.29 | -0.06 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 360.00 | 1.00 | 2.05 | 1.53 | 1.30 | -0.45 | -25.72% | 0.00 | 20 | 421 | 0.24 | -0.15 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 370.00 | 2.50 | 4.20 | 3.35 | 4.00 | +1.40 | +53.85% | 0.01 | 27 | 111 | 0.23 | -0.30 | 0.02 | -0.22 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 380.00 | 6.00 | 7.40 | 6.70 | 7.16 | +2.90 | +68.08% | 0.02 | 29 | 407 | 0.20 | -0.53 | 0.03 | -0.22 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 390.00 | 11.30 | 14.60 | 12.95 | 13.49 | +5.64 | +71.85% | 0.03 | 2,969 | 3,186 | 0.17 | -0.80 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 400.00 | 21.00 | 23.40 | 22.20 | 21.00 | +8.19 | +63.94% | 0.06 | 209 | 251 | 0.31 | -0.95 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 410.00 | 30.20 | 33.00 | 31.60 | % | 0.08 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 420.00 | 40.50 | 43.10 | 41.80 | 39.06 | +17.96 | +85.12% | 0.10 | 6 | 1 | 0.45 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 430.00 | 50.20 | 53.10 | 51.65 | 50.00 | % | 0.12 | 5 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:56 PM EST | |
| 440.00 | 60.50 | 63.10 | 61.80 | 59.00 | % | 0.14 | 2 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:56 PM EST | |
| 450.00 | 70.30 | 73.30 | 71.80 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 460.00 | 79.80 | 83.70 | 81.75 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 470.00 | 89.80 | 93.70 | 91.75 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 480.00 | 99.80 | 103.70 | 101.75 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 490.00 | 109.80 | 113.80 | 111.80 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 500.00 | 119.90 | 123.40 | 121.65 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 510.00 | 129.80 | 133.80 | 131.80 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 520.00 | 139.80 | 143.70 | 141.75 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 530.00 | 149.80 | 154.00 | 151.90 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 540.00 | 159.80 | 163.50 | 161.65 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 550.00 | 169.80 | 173.50 | 171.65 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST |