Options Chain for STRYKER CORPORATION COM (SYK) - $377.30 as of 6/13/2025 9:48:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 210.50 | 214.10 | 205.75 | 0.00 | 0.00% | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 6/13/2025 3:59:54 PM EST |
| 170.00 | 206.20 | 209.30 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 175.00 | 200.50 | 204.60 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 180.00 | 195.50 | 199.10 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 185.00 | 190.50 | 194.30 | 181.20 | 0.00 | 0.00% | 0 | 15 | 3.06 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:54 PM EST |
| 190.00 | 185.50 | 189.30 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 195.00 | 180.50 | 184.10 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 200.00 | 175.50 | 179.40 | 185.50 | 0.00 | 0.00% | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:54 PM EST |
| 210.00 | 165.50 | 169.10 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 220.00 | 155.50 | 159.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 230.00 | 145.50 | 149.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 240.00 | 135.50 | 139.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 250.00 | 125.60 | 129.40 | 149.50 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 6/13/2025 3:59:54 PM EST |
| 260.00 | 115.60 | 119.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 270.00 | 105.60 | 109.20 | 120.57 | 0.00 | 0.00% | 0 | 8 | 1.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:54 PM EST |
| 280.00 | 95.60 | 99.20 | 72.00 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 3:59:54 PM EST |
| 290.00 | 86.00 | 89.20 | 78.00 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 6/13/2025 3:59:54 PM EST |
| 300.00 | 76.20 | 79.20 | 82.00 | +14.40 | +21.31% | 1 | 42 | 1.09 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 310.00 | 65.90 | 69.30 | 73.55 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:54 PM EST |
| 320.00 | 55.70 | 59.30 | 65.05 | 0.00 | 0.00% | 0 | 13 | 0.85 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:54 PM EST |
| 330.00 | 46.10 | 49.30 | 54.00 | 0.00 | 0.00% | 0 | 47 | 0.73 | 1.00 | 0.00 | -0.02 | 5/28/2025 | 6/13/2025 3:59:54 PM EST |
| 340.00 | 35.80 | 39.50 | 48.47 | 0.00 | 0.00% | 0 | 44 | 0.69 | 0.97 | 0.00 | -0.10 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 350.00 | 26.40 | 29.10 | 46.50 | 0.00 | 0.00% | 0 | 241 | 0.50 | 0.94 | 0.01 | -0.16 | 5/16/2025 | 6/13/2025 3:59:54 PM EST |
| 360.00 | 17.40 | 19.30 | 18.75 | -6.96 | -27.08% | 4 | 257 | 0.40 | 0.84 | 0.01 | -0.31 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 370.00 | 9.00 | 11.00 | 11.70 | -0.10 | -0.85% | 1 | 257 | 0.27 | 0.71 | 0.02 | -0.34 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 380.00 | 2.80 | 5.10 | 5.10 | -0.10 | -1.93% | 102 | 523 | 0.25 | 0.42 | 0.03 | -0.37 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 390.00 | 0.20 | 1.85 | 1.60 | +0.10 | +6.67% | 3 | 1,234 | 0.22 | 0.16 | 0.02 | -0.22 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 400.00 | 0.35 | 0.60 | 0.59 | -0.01 | -1.67% | 20 | 896 | 0.29 | 0.03 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 2.30 | 0.14 | -0.11 | -44.00% | 31 | 774 | 0.56 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 420.00 | 0.10 | 0.30 | 0.30 | +0.13 | +76.48% | 2 | 389 | 0.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 1.60 | 0.35 | 0.00 | 0.00% | 0 | 338 | 0.76 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 461 | 0.70 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 157 | 0.61 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 2.20 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/13/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/13/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/13/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/13/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 115 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.25 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.55 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 6/13/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 19 | 2.88 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/13/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.30 | 0.85 | 0.00 | 0.00% | 0 | 40 | 2.03 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/13/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 56 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 77 | 1.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.40 | 1.39 | 0.00 | 0.00% | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 6/13/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.20 | 0.93 | 0.00 | 0.00% | 0 | 33 | 1.19 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/13/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.45 | 2.85 | 0.00 | 0.00% | 0 | 111 | 0.99 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 1.45 | 0.31 | 0.00 | 0.00% | 0 | 421 | 1.07 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 1.25 | 0.23 | 0.00 | 0.00% | 0 | 197 | 0.70 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 130 | 0.68 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 212 | 0.57 | 0.00 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 340.00 | 0.10 | 0.45 | 0.15 | -0.05 | -25.00% | 3 | 193 | 0.40 | -0.03 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 350.00 | 0.05 | 1.40 | 0.33 | 0.00 | 0.00% | 0 | 606 | 0.35 | -0.06 | 0.01 | -0.16 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 360.00 | 0.05 | 1.00 | 0.95 | +0.10 | +11.77% | 8 | 265 | 0.23 | -0.16 | 0.01 | -0.31 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 370.00 | 1.90 | 3.40 | 2.40 | +0.65 | +37.15% | 18 | 1,847 | 0.30 | -0.29 | 0.02 | -0.34 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 380.00 | 4.80 | 6.90 | 4.00 | -0.90 | -18.37% | 101 | 1,220 | 0.21 | -0.58 | 0.03 | -0.37 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 390.00 | 12.40 | 15.00 | 9.67 | 0.00 | 0.00% | 0 | 549 | 0.35 | -0.84 | 0.02 | -0.22 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 400.00 | 21.40 | 24.60 | 21.50 | 0.00 | 0.00% | 0 | 79 | 0.46 | -0.97 | 0.01 | -0.07 | 6/3/2025 | 6/13/2025 3:59:54 PM EST |
| 410.00 | 31.30 | 34.30 | 19.70 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/19/2025 | 6/13/2025 3:59:54 PM EST |
| 420.00 | 41.20 | 44.40 | 29.20 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:54 PM EST |
| 430.00 | 51.20 | 54.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 440.00 | 60.60 | 64.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 450.00 | 70.60 | 74.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 460.00 | 80.80 | 84.70 | 71.60 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 6/13/2025 3:59:54 PM EST |
| 470.00 | 90.80 | 94.70 | 74.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 6/13/2025 3:59:54 PM EST |
| 480.00 | 101.00 | 104.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 490.00 | 110.60 | 114.70 | 124.30 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:54 PM EST |
| 500.00 | 121.00 | 124.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 520.00 | 140.80 | 144.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |