Options Chain for STRYKER CORPORATION COM (SYK) - $385.85 as of 2/24/2026 7:13:20 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 | 150.30 | 154.40 | 152.35 | % | 0.66 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 240.00 | 140.50 | 144.50 | 142.50 | % | 0.59 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 250.00 | 130.30 | 134.30 | 132.30 | % | 0.53 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 260.00 | 120.60 | 124.40 | 122.50 | % | 0.47 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 270.00 | 110.40 | 114.50 | 112.45 | % | 0.42 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:41 PM EST | |||
| 280.00 | 100.50 | 104.50 | 102.50 | % | 0.37 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:41 PM EST | |||
| 290.00 | 90.80 | 94.60 | 92.70 | % | 0.32 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:41 PM EST | |||
| 300.00 | 81.60 | 84.80 | 83.20 | % | 0.28 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.03 | 2/24/2026 4:00:41 PM EST | |||
| 310.00 | 72.00 | 75.00 | 73.50 | % | 0.24 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.04 | 2/24/2026 4:00:41 PM EST | |||
| 320.00 | 62.20 | 65.30 | 63.75 | % | 0.20 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.05 | 2/24/2026 4:00:41 PM EST | |||
| 330.00 | 53.10 | 55.80 | 54.45 | % | 0.17 | 0 | 0 | 0.33 | 0.92 | 0.00 | -0.08 | 2/24/2026 4:00:41 PM EST | |||
| 340.00 | 44.00 | 46.60 | 45.30 | % | 0.13 | 0 | 0 | 0.25 | 0.88 | 0.00 | -0.10 | 2/24/2026 4:00:41 PM EST | |||
| 350.00 | 35.10 | 37.70 | 36.40 | 39.46 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.25 | 0.83 | 0.01 | -0.12 | 2/23/2026 | 2/24/2026 4:00:41 PM EST |
| 360.00 | 27.30 | 29.40 | 28.35 | % | 0.08 | 0 | 0 | 0.24 | 0.76 | 0.01 | -0.13 | 2/24/2026 4:00:41 PM EST | |||
| 370.00 | 20.00 | 21.80 | 20.90 | 18.96 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.23 | 0.67 | 0.01 | -0.14 | 2/20/2026 | 2/24/2026 4:00:41 PM EST |
| 380.00 | 13.80 | 15.10 | 14.45 | 13.83 | -3.17 | -18.65% | 0.04 | 3 | 13 | 0.22 | 0.56 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:41 PM EST |
| 390.00 | 8.90 | 9.60 | 9.25 | 9.50 | -2.20 | -18.81% | 0.02 | 22 | 21 | 0.21 | 0.43 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:41 PM EST |
| 400.00 | 5.30 | 6.40 | 5.85 | 5.40 | -2.10 | -28.00% | 0.01 | 3 | 47 | 0.21 | 0.31 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:41 PM EST |
| 410.00 | 2.45 | 3.80 | 3.13 | 3.70 | -1.05 | -22.11% | 0.01 | 1 | 212 | 0.20 | 0.21 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:41 PM EST |
| 420.00 | 1.30 | 2.50 | 1.90 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.21 | 0.14 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 4:00:41 PM EST |
| 430.00 | 0.45 | 3.20 | 1.83 | % | 0.00 | 0 | 0 | 0.23 | 0.08 | 0.00 | -0.05 | 2/24/2026 4:00:41 PM EST | |||
| 440.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.00 | -0.03 | 2/24/2026 4:00:41 PM EST | |||
| 450.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 2/24/2026 4:00:41 PM EST | |||
| 460.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:41 PM EST | |||
| 470.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:41 PM EST | |||
| 480.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 490.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 500.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 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 | 0.84 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 260.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:41 PM EST | |||
| 280.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:41 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 2/24/2026 4:00:41 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.03 | 2/24/2026 4:00:41 PM EST | |||
| 310.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.04 | 2/24/2026 4:00:41 PM EST | |||
| 320.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.05 | 2/24/2026 4:00:41 PM EST | |||
| 330.00 | 1.00 | 3.30 | 2.15 | % | 0.01 | 0 | 0 | 0.31 | -0.08 | 0.00 | -0.08 | 2/24/2026 4:00:41 PM EST | |||
| 340.00 | 1.70 | 2.70 | 2.20 | 2.23 | -0.65 | -22.57% | 0.01 | 3 | 17 | 0.27 | -0.12 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:41 PM EST |
| 350.00 | 2.70 | 4.20 | 3.45 | 3.46 | -0.73 | -17.43% | 0.01 | 2 | 31 | 0.26 | -0.17 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:41 PM EST |
| 360.00 | 4.50 | 6.30 | 5.40 | 4.90 | -1.40 | -22.23% | 0.02 | 2 | 5 | 0.25 | -0.24 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:41 PM EST |
| 370.00 | 7.00 | 7.90 | 7.45 | 7.60 | -0.30 | -3.80% | 0.02 | 1 | 10 | 0.23 | -0.33 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:41 PM EST |
| 380.00 | 10.30 | 11.60 | 10.95 | 11.20 | 0.00 | 0.00% | 0.03 | 16 | 3 | 0.22 | -0.44 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:41 PM EST |
| 390.00 | 15.30 | 17.00 | 16.15 | 15.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.21 | -0.57 | 0.01 | -0.13 | 2/23/2026 | 2/24/2026 4:00:41 PM EST |
| 400.00 | 21.60 | 23.40 | 22.50 | 26.79 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.21 | -0.69 | 0.01 | -0.12 | 2/20/2026 | 2/24/2026 4:00:41 PM EST |
| 410.00 | 29.10 | 31.30 | 30.20 | 34.54 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.20 | -0.79 | 0.01 | -0.09 | 2/20/2026 | 2/24/2026 4:00:41 PM EST |
| 420.00 | 37.80 | 39.80 | 38.80 | % | 0.09 | 0 | 0 | 0.23 | -0.86 | 0.01 | -0.07 | 2/24/2026 4:00:41 PM EST | |||
| 430.00 | 46.60 | 50.10 | 48.35 | % | 0.11 | 0 | 0 | 0.28 | -0.92 | 0.00 | -0.05 | 2/24/2026 4:00:41 PM EST | |||
| 440.00 | 56.50 | 60.40 | 58.45 | % | 0.13 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.03 | 2/24/2026 4:00:41 PM EST | |||
| 450.00 | 66.50 | 70.30 | 68.40 | % | 0.15 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 2/24/2026 4:00:41 PM EST | |||
| 460.00 | 76.30 | 80.40 | 78.35 | % | 0.17 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:41 PM EST | |||
| 470.00 | 86.30 | 90.20 | 88.25 | % | 0.19 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:41 PM EST | |||
| 480.00 | 96.50 | 100.50 | 98.50 | % | 0.21 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 490.00 | 106.50 | 110.40 | 108.45 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 500.00 | 116.50 | 120.40 | 118.45 | % | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 510.00 | 126.50 | 130.40 | 128.45 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST |