Options Chain for STRYKER CORPORATION COM (SYK) - $327.65 as of 3/26/2026 1:02:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 122.10 | 126.20 | 124.15 | % | 0.59 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/26/2026 11:59:02 AM EST | |||
| 220.00 | 112.30 | 116.30 | 114.30 | % | 0.52 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 3/26/2026 11:59:02 AM EST | |||
| 230.00 | 102.50 | 106.50 | 104.50 | % | 0.45 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 3/26/2026 11:59:02 AM EST | |||
| 240.00 | 93.40 | 96.70 | 95.05 | % | 0.40 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 3/26/2026 11:59:02 AM EST | |||
| 250.00 | 83.80 | 87.00 | 85.40 | % | 0.34 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 3/26/2026 11:59:02 AM EST | |||
| 260.00 | 74.30 | 77.40 | 75.85 | % | 0.29 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.05 | 3/26/2026 11:59:02 AM EST | |||
| 270.00 | 64.60 | 67.90 | 66.25 | % | 0.25 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.09 | 3/26/2026 11:59:02 AM EST | |||
| 280.00 | 55.50 | 58.60 | 57.05 | % | 0.20 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.10 | 3/26/2026 11:59:02 AM EST | |||
| 290.00 | 46.70 | 49.60 | 48.15 | % | 0.17 | 0 | 0 | 0.35 | 0.86 | 0.00 | -0.12 | 3/26/2026 11:59:02 AM EST | |||
| 300.00 | 37.80 | 41.00 | 39.40 | % | 0.13 | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.14 | 3/26/2026 11:59:02 AM EST | |||
| 310.00 | 30.30 | 32.90 | 31.60 | % | 0.10 | 0 | 0 | 0.34 | 0.75 | 0.01 | -0.15 | 3/26/2026 11:59:02 AM EST | |||
| 320.00 | 23.20 | 25.50 | 24.35 | 24.00 | +4.10 | +20.61% | 0.08 | 1 | 3 | 0.33 | 0.68 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 11:59:02 AM EST |
| 330.00 | 17.10 | 19.50 | 18.30 | 18.10 | +4.00 | +28.37% | 0.06 | 11 | 12 | 0.33 | 0.59 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 11:59:02 AM EST |
| 340.00 | 11.90 | 14.00 | 12.95 | 12.90 | +3.40 | +35.79% | 0.04 | 12 | 7 | 0.32 | 0.48 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 11:59:02 AM EST |
| 350.00 | 7.80 | 9.50 | 8.65 | 8.50 | +2.70 | +46.56% | 0.02 | 10 | 7 | 0.31 | 0.38 | 0.01 | -0.15 | 3/26/2026 | 3/26/2026 11:59:02 AM EST |
| 360.00 | 4.70 | 6.20 | 5.45 | 5.40 | +2.00 | +58.83% | 0.02 | 6 | 46 | 0.30 | 0.28 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 11:59:02 AM EST |
| 370.00 | 2.65 | 3.70 | 3.18 | 3.10 | +0.75 | +31.92% | 0.01 | 10 | 30 | 0.28 | 0.19 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 11:59:02 AM EST |
| 380.00 | 1.20 | 3.00 | 2.10 | 1.66 | +0.37 | +28.69% | 0.01 | 150 | 40 | 0.28 | 0.13 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 11:59:02 AM EST |
| 390.00 | 0.60 | 2.10 | 1.35 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.27 | 0.08 | 0.00 | -0.05 | 3/23/2026 | 3/26/2026 11:59:02 AM EST |
| 400.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.05 | 0.00 | -0.04 | 3/23/2026 | 3/26/2026 11:59:02 AM EST |
| 410.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 3/26/2026 11:59:02 AM EST | |||
| 420.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 3/26/2026 11:59:02 AM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 3/26/2026 11:59:02 AM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:02 AM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:02 AM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:02 AM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:02 AM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:02 AM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 3/26/2026 11:59:02 AM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 3/26/2026 11:59:02 AM EST | |||
| 230.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 3/26/2026 11:59:02 AM EST | |||
| 240.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 3/26/2026 11:59:02 AM EST | |||
| 250.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.04 | 3/26/2026 11:59:02 AM EST | |||
| 260.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.05 | 3/26/2026 11:59:02 AM EST | |||
| 270.00 | 1.05 | 3.40 | 2.23 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.09 | 3/26/2026 11:59:02 AM EST | |||
| 280.00 | 1.60 | 2.90 | 2.25 | 2.85 | +0.45 | +18.75% | 0.01 | 2 | 18 | 0.41 | -0.10 | 0.00 | -0.10 | 3/26/2026 | 3/26/2026 11:59:02 AM EST |
| 290.00 | 2.40 | 3.90 | 3.15 | 3.80 | +0.30 | +8.58% | 0.01 | 1 | 27 | 0.37 | -0.14 | 0.00 | -0.12 | 3/26/2026 | 3/26/2026 11:59:02 AM EST |
| 300.00 | 3.80 | 5.50 | 4.65 | 4.06 | -1.14 | -21.93% | 0.02 | 2 | 24 | 0.36 | -0.19 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 11:59:02 AM EST |
| 310.00 | 5.80 | 7.10 | 6.45 | 7.60 | +0.10 | +1.34% | 0.02 | 1 | 71 | 0.34 | -0.25 | 0.01 | -0.15 | 3/26/2026 | 3/26/2026 11:59:02 AM EST |
| 320.00 | 8.50 | 9.80 | 9.15 | 8.47 | -2.13 | -20.10% | 0.03 | 4 | 15 | 0.34 | -0.32 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 11:59:02 AM EST |
| 330.00 | 12.50 | 13.80 | 13.15 | 12.70 | -2.70 | -17.54% | 0.04 | 17 | 23 | 0.33 | -0.41 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 11:59:02 AM EST |
| 340.00 | 17.60 | 19.00 | 18.30 | 17.70 | -2.30 | -11.50% | 0.05 | 12 | 5 | 0.32 | -0.52 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 11:59:02 AM EST |
| 350.00 | 22.50 | 24.70 | 23.60 | 23.25 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.31 | -0.62 | 0.01 | -0.15 | 3/23/2026 | 3/26/2026 11:59:02 AM EST |
| 360.00 | 29.50 | 31.70 | 30.60 | % | 0.09 | 0 | 0 | 0.29 | -0.72 | 0.01 | -0.13 | 3/26/2026 11:59:02 AM EST | |||
| 370.00 | 36.50 | 39.70 | 38.10 | % | 0.10 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.10 | 3/26/2026 11:59:02 AM EST | |||
| 380.00 | 45.50 | 48.50 | 47.00 | % | 0.12 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.07 | 3/26/2026 11:59:02 AM EST | |||
| 390.00 | 55.10 | 58.10 | 56.60 | % | 0.15 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.05 | 3/26/2026 11:59:02 AM EST | |||
| 400.00 | 64.90 | 69.10 | 67.00 | % | 0.17 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.04 | 3/26/2026 11:59:02 AM EST | |||
| 410.00 | 74.90 | 79.10 | 77.00 | % | 0.19 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 3/26/2026 11:59:02 AM EST | |||
| 420.00 | 84.90 | 88.90 | 86.90 | % | 0.21 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 3/26/2026 11:59:02 AM EST | |||
| 430.00 | 94.90 | 98.90 | 96.90 | % | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 3/26/2026 11:59:02 AM EST | |||
| 440.00 | 104.90 | 108.90 | 106.90 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:59:02 AM EST | |||
| 450.00 | 114.90 | 118.90 | 116.90 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:59:02 AM EST | |||
| 460.00 | 124.90 | 128.90 | 126.90 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:59:02 AM EST | |||
| 470.00 | 134.90 | 138.90 | 136.90 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:59:02 AM EST | |||
| 480.00 | 144.90 | 148.70 | 146.80 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:59:02 AM EST | |||
| 490.00 | 154.90 | 158.90 | 156.90 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:59:02 AM EST |