Options Chain for STRYKER CORPORATION COM (SYK) - $307.63 as of 5/29/2026 3:17:09 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 | 131.50 | 135.80 | 133.65 | % | 0.76 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 180.00 | 126.70 | 130.60 | 128.65 | % | 0.71 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 185.00 | 121.80 | 125.70 | 123.75 | % | 0.67 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 190.00 | 116.80 | 120.80 | 118.80 | % | 0.63 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 195.00 | 111.70 | 115.80 | 113.75 | % | 0.58 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 200.00 | 106.70 | 110.80 | 108.75 | % | 0.54 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 210.00 | 96.60 | 100.70 | 98.65 | % | 0.47 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 220.00 | 86.70 | 90.90 | 88.80 | % | 0.40 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 230.00 | 76.80 | 80.90 | 78.85 | 76.50 | % | 0.34 | 1 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:11 PM EST | |
| 240.00 | 66.80 | 70.90 | 68.85 | 68.50 | % | 0.29 | 1 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:11 PM EST | |
| 250.00 | 56.80 | 60.40 | 58.60 | 69.53 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.70 | 1.00 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 2:59:11 PM EST |
| 260.00 | 47.20 | 50.20 | 48.70 | % | 0.19 | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.06 | 5/29/2026 2:59:11 PM EST | |||
| 270.00 | 37.50 | 40.20 | 38.85 | 52.98 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.51 | 0.96 | 0.00 | -0.08 | 5/20/2026 | 5/29/2026 2:59:11 PM EST |
| 280.00 | 28.10 | 30.80 | 29.45 | 28.69 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.27 | 0.90 | 0.01 | -0.14 | 5/27/2026 | 5/29/2026 2:59:11 PM EST |
| 290.00 | 19.80 | 22.20 | 21.00 | 26.40 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.31 | 0.81 | 0.01 | -0.20 | 5/26/2026 | 5/29/2026 2:59:11 PM EST |
| 300.00 | 12.70 | 14.90 | 13.80 | 12.60 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.30 | 0.66 | 0.02 | -0.24 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 310.00 | 6.80 | 9.10 | 7.95 | 8.40 | +0.82 | +10.82% | 0.03 | 10 | 601 | 0.30 | 0.49 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 320.00 | 3.90 | 5.10 | 4.50 | 3.90 | -0.30 | -7.15% | 0.01 | 6 | 456 | 0.30 | 0.31 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 330.00 | 1.20 | 2.00 | 1.60 | 1.77 | -0.28 | -13.66% | 0.00 | 21 | 837 | 0.28 | 0.16 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 340.00 | 0.55 | 1.25 | 0.90 | 0.60 | -0.30 | -33.34% | 0.00 | 2 | 489 | 0.29 | 0.07 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.30 | -0.08 | -21.06% | 0.00 | 12 | 423 | 0.38 | 0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.41 | 0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.66 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:11 PM EST |
| 390.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:11 PM EST |
| 400.00 | 0.00 | 0.50 | 0.25 | 0.19 | +0.04 | +26.67% | 0.00 | 3 | 439 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 410.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.88 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:11 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.93 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:59:11 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.98 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:59:11 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:11 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:11 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:11 PM EST |
| 480.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:59:11 PM EST |
| 490.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:59:11 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:59:11 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:59:11 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:59:11 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:59:11 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 25 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 23 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 23 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:59:11 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:11 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.55 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 2:59:11 PM EST |
| 260.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.38 | -0.01 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 270.00 | 0.00 | 2.60 | 1.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.53 | -0.04 | 0.00 | -0.08 | 5/27/2026 | 5/29/2026 2:59:11 PM EST |
| 280.00 | 0.90 | 1.35 | 1.13 | 1.15 | 0.00 | 0.00% | 0.00 | 4 | 368 | 0.33 | -0.10 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 290.00 | 2.00 | 2.75 | 2.38 | 2.53 | +0.13 | +5.42% | 0.01 | 4 | 218 | 0.32 | -0.19 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 300.00 | 4.60 | 5.60 | 5.10 | 5.20 | -0.30 | -5.46% | 0.02 | 217 | 311 | 0.31 | -0.34 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 310.00 | 8.90 | 10.00 | 9.45 | 10.10 | -0.50 | -4.72% | 0.03 | 9 | 835 | 0.30 | -0.51 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 320.00 | 14.80 | 16.30 | 15.55 | 16.60 | 0.00 | 0.00% | 0.05 | 0 | 354 | 0.30 | -0.69 | 0.02 | -0.20 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 330.00 | 22.80 | 24.80 | 23.80 | 24.84 | 0.00 | 0.00% | 0.07 | 0 | 291 | 0.29 | -0.84 | 0.01 | -0.13 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 340.00 | 31.90 | 33.70 | 32.80 | 49.00 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.37 | -0.93 | 0.01 | -0.07 | 5/6/2026 | 5/29/2026 2:59:11 PM EST |
| 350.00 | 39.70 | 43.80 | 41.75 | 44.08 | 0.00 | 0.00% | 0.12 | 0 | 145 | 0.50 | -0.97 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 2:59:11 PM EST |
| 360.00 | 50.50 | 53.70 | 52.10 | 52.92 | 0.00 | 0.00% | 0.14 | 0 | 132 | 0.55 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 370.00 | 59.70 | 63.70 | 61.70 | 62.99 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.63 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 380.00 | 69.50 | 73.70 | 71.60 | 72.81 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.70 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 390.00 | 79.50 | 83.80 | 81.65 | 80.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 400.00 | 89.50 | 93.70 | 91.60 | 90.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 410.00 | 99.70 | 103.80 | 101.75 | 123.14 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:59:11 PM EST |
| 420.00 | 109.70 | 113.70 | 111.70 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 430.00 | 119.50 | 123.70 | 121.60 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 440.00 | 129.60 | 133.70 | 131.65 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 450.00 | 139.50 | 143.70 | 141.60 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 460.00 | 149.70 | 153.70 | 151.70 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 470.00 | 159.50 | 163.70 | 161.60 | % | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 480.00 | 169.50 | 173.80 | 171.65 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 490.00 | 179.70 | 183.70 | 181.70 | % | 0.37 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 500.00 | 189.70 | 193.80 | 191.75 | % | 0.38 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 510.00 | 199.60 | 203.70 | 201.65 | % | 0.40 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 520.00 | 209.50 | 213.70 | 211.60 | % | 0.41 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 540.00 | 229.50 | 233.70 | 231.60 | % | 0.43 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 560.00 | 249.50 | 253.70 | 251.60 | % | 0.45 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST |