Options Chain for STRYKER CORPORATION COM (SYK) - $367.34 as of 11/13/2025 3:14:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 131.90 | 136.30 | 134.10 | % | 0.56 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 250.00 | 121.90 | 126.10 | 124.00 | % | 0.50 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 260.00 | 112.10 | 116.00 | 114.05 | 94.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:07 PM EST |
| 270.00 | 102.00 | 106.10 | 104.05 | % | 0.39 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 280.00 | 92.10 | 96.00 | 94.05 | 99.37 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 2:59:07 PM EST |
| 290.00 | 82.00 | 86.00 | 84.00 | % | 0.29 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 300.00 | 72.10 | 76.00 | 74.05 | % | 0.25 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 310.00 | 62.00 | 66.20 | 64.10 | % | 0.21 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 320.00 | 52.00 | 55.90 | 53.95 | 48.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 9/25/2025 | 11/13/2025 2:59:07 PM EST |
| 330.00 | 42.10 | 46.10 | 44.10 | 44.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.08 | 10/3/2025 | 11/13/2025 2:59:07 PM EST |
| 340.00 | 32.40 | 34.90 | 33.65 | 22.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.52 | 0.96 | 0.00 | -0.14 | 11/11/2025 | 11/13/2025 2:59:07 PM EST |
| 350.00 | 22.70 | 25.30 | 24.00 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.39 | 0.93 | 0.01 | -0.20 | 11/5/2025 | 11/13/2025 2:59:07 PM EST |
| 360.00 | 13.90 | 17.50 | 15.70 | 15.20 | +2.50 | +19.69% | 0.04 | 6 | 107 | 0.34 | 0.84 | 0.02 | -0.27 | 11/13/2025 | 11/13/2025 2:59:07 PM EST |
| 370.00 | 7.30 | 8.60 | 7.95 | 8.00 | +3.00 | +60.00% | 0.02 | 14 | 583 | 0.26 | 0.65 | 0.03 | -0.36 | 11/13/2025 | 11/13/2025 2:59:07 PM EST |
| 380.00 | 2.50 | 4.20 | 3.35 | 2.53 | +1.03 | +68.67% | 0.01 | 54 | 467 | 0.25 | 0.37 | 0.03 | -0.32 | 11/13/2025 | 11/13/2025 2:59:07 PM EST |
| 390.00 | 0.60 | 1.75 | 1.18 | 0.70 | +0.10 | +16.67% | 0.00 | 22 | 373 | 0.25 | 0.13 | 0.02 | -0.17 | 11/13/2025 | 11/13/2025 2:59:07 PM EST |
| 400.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.23 | 0.03 | 0.00 | -0.05 | 11/12/2025 | 11/13/2025 2:59:07 PM EST |
| 410.00 | 0.05 | 0.30 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.30 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/13/2025 2:59:07 PM EST |
| 420.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.27 | +900.00% | 0.00 | 2 | 163 | 0.45 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:07 PM EST |
| 430.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:59:07 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/13/2025 2:59:07 PM EST |
| 450.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 460.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 480.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 500.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/13/2025 2:59:07 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/13/2025 2:59:07 PM EST |
| 300.00 | 0.00 | 1.95 | 0.98 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:59:07 PM EST |
| 310.00 | 0.00 | 1.75 | 0.88 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.93 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:07 PM EST |
| 320.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.46 | 0.00 | 0.00 | -0.02 | 11/12/2025 | 11/13/2025 2:59:07 PM EST |
| 330.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.14 | -41.18% | 0.00 | 1 | 54 | 0.42 | -0.01 | 0.00 | -0.08 | 11/13/2025 | 11/13/2025 2:59:07 PM EST |
| 340.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.40 | -66.67% | 0.00 | 4 | 186 | 0.35 | -0.04 | 0.00 | -0.14 | 11/13/2025 | 11/13/2025 2:59:07 PM EST |
| 350.00 | 0.35 | 0.95 | 0.65 | 0.57 | -0.38 | -40.00% | 0.00 | 40 | 507 | 0.31 | -0.07 | 0.01 | -0.20 | 11/13/2025 | 11/13/2025 2:59:07 PM EST |
| 360.00 | 0.65 | 1.90 | 1.28 | 1.65 | -0.87 | -34.53% | 0.00 | 9 | 164 | 0.28 | -0.16 | 0.02 | -0.27 | 11/13/2025 | 11/13/2025 2:59:07 PM EST |
| 370.00 | 3.30 | 4.50 | 3.90 | 3.70 | -2.60 | -41.27% | 0.01 | 1 | 529 | 0.26 | -0.35 | 0.03 | -0.36 | 11/13/2025 | 11/13/2025 2:59:07 PM EST |
| 380.00 | 8.20 | 9.60 | 8.90 | 22.42 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.25 | -0.63 | 0.03 | -0.32 | 11/3/2025 | 11/13/2025 2:59:07 PM EST |
| 390.00 | 14.90 | 18.80 | 16.85 | 36.52 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.87 | 0.02 | -0.17 | 11/10/2025 | 11/13/2025 2:59:07 PM EST |
| 400.00 | 24.30 | 28.40 | 26.35 | 46.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.44 | -0.97 | 0.00 | -0.05 | 11/6/2025 | 11/13/2025 2:59:07 PM EST |
| 410.00 | 34.30 | 38.20 | 36.25 | 24.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 10/22/2025 | 11/13/2025 2:59:07 PM EST |
| 420.00 | 44.00 | 48.20 | 46.10 | 31.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/13/2025 2:59:07 PM EST |
| 430.00 | 54.00 | 58.20 | 56.10 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 440.00 | 64.00 | 68.20 | 66.10 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 450.00 | 74.10 | 78.20 | 76.15 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 460.00 | 84.10 | 88.20 | 86.15 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 470.00 | 94.00 | 98.20 | 96.10 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 480.00 | 104.10 | 108.20 | 106.15 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 490.00 | 114.50 | 118.20 | 116.35 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 500.00 | 124.20 | 128.20 | 126.20 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 510.00 | 134.20 | 138.20 | 136.20 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 520.00 | 144.20 | 148.20 | 146.20 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST |