Options Chain for STRYKER CORPORATION COM (SYK) - $372.66 as of 2/20/2026 2:09:59 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 | 204.10 | 207.50 | 205.80 | 185.80 | 0.00 | 0.00% | 1.18 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/20/2026 4:00:11 PM EST |
| 180.00 | 199.10 | 202.50 | 200.80 | % | 1.12 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 185.00 | 194.10 | 197.50 | 195.80 | % | 1.06 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 190.00 | 189.10 | 192.60 | 190.85 | % | 1.00 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 195.00 | 184.20 | 187.60 | 185.90 | % | 0.95 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 200.00 | 179.20 | 182.50 | 180.85 | % | 0.90 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 210.00 | 169.20 | 172.60 | 170.90 | 163.40 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:11 PM EST |
| 220.00 | 159.20 | 162.70 | 160.95 | 155.70 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:11 PM EST |
| 230.00 | 149.30 | 152.70 | 151.00 | % | 0.66 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 240.00 | 139.30 | 142.70 | 141.00 | % | 0.59 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 250.00 | 129.30 | 132.70 | 131.00 | % | 0.52 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 260.00 | 119.40 | 122.80 | 121.10 | % | 0.47 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 270.00 | 109.40 | 112.80 | 111.10 | % | 0.41 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 280.00 | 99.40 | 102.90 | 101.15 | 75.46 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/20/2026 4:00:11 PM EST |
| 290.00 | 89.50 | 92.90 | 91.20 | 77.71 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:11 PM EST |
| 300.00 | 79.70 | 82.80 | 81.25 | 85.10 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.61 | 1.00 | 0.00 | -0.02 | 4/28/2025 | 2/20/2026 4:00:11 PM EST |
| 310.00 | 69.70 | 73.00 | 71.35 | 50.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.04 | 12/19/2025 | 2/20/2026 4:00:11 PM EST |
| 320.00 | 60.80 | 63.20 | 62.00 | 38.80 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.47 | 0.98 | 0.00 | -0.07 | 2/6/2026 | 2/20/2026 4:00:11 PM EST |
| 330.00 | 51.10 | 53.40 | 52.25 | 32.01 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.42 | 0.96 | 0.00 | -0.09 | 2/11/2026 | 2/20/2026 4:00:11 PM EST |
| 340.00 | 41.50 | 43.90 | 42.70 | 31.10 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.27 | 0.93 | 0.00 | -0.12 | 2/17/2026 | 2/20/2026 4:00:11 PM EST |
| 350.00 | 31.40 | 34.60 | 33.00 | 32.10 | +5.35 | +20.00% | 0.09 | 9 | 62 | 0.24 | 0.87 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 360.00 | 23.80 | 26.10 | 24.95 | 20.84 | +1.54 | +7.98% | 0.07 | 4 | 87 | 0.26 | 0.80 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 370.00 | 15.90 | 17.70 | 16.80 | 14.47 | +3.57 | +32.76% | 0.05 | 126 | 297 | 0.24 | 0.69 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 380.00 | 9.10 | 11.30 | 10.20 | 10.20 | +3.40 | +50.00% | 0.03 | 90 | 611 | 0.22 | 0.54 | 0.02 | -0.20 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 390.00 | 4.90 | 6.00 | 5.45 | 5.20 | +1.83 | +54.31% | 0.01 | 21 | 733 | 0.21 | 0.37 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 400.00 | 2.10 | 3.20 | 2.65 | 2.79 | +1.30 | +87.25% | 0.01 | 100 | 328 | 0.21 | 0.21 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 410.00 | 0.85 | 1.45 | 1.15 | 1.00 | +0.10 | +11.12% | 0.00 | 5 | 322 | 0.21 | 0.10 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 420.00 | 0.30 | 0.65 | 0.48 | 0.45 | -0.05 | -10.00% | 0.00 | 32 | 127 | 0.21 | 0.05 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.34 | 0.02 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.33 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:11 PM EST |
| 450.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.40 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:11 PM EST |
| 460.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.41 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:11 PM EST |
| 470.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:11 PM EST |
| 480.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/20/2026 4:00:11 PM EST |
| 490.00 | 0.00 | 1.95 | 0.98 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 2/20/2026 4:00:11 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:11 PM EST |
| 510.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 4:00:11 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.71 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 2/20/2026 4:00:11 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 2/20/2026 4:00:11 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 2/20/2026 4:00:11 PM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/20/2026 4:00:11 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 2/20/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 2/20/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 2/20/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 2/20/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/20/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/20/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.60 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 4:00:11 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 4:00:11 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.42 | 0.00 | 0.00 | -0.02 | 2/3/2026 | 2/20/2026 4:00:11 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.40 | +0.07 | +21.22% | 0.00 | 1 | 67 | 0.44 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 320.00 | 0.10 | 0.85 | 0.48 | 0.60 | +0.07 | +13.21% | 0.00 | 3 | 771 | 0.34 | -0.02 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 330.00 | 0.20 | 0.80 | 0.50 | 0.60 | -0.40 | -40.00% | 0.00 | 4 | 113 | 0.30 | -0.04 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 340.00 | 0.50 | 1.65 | 1.08 | 1.00 | -0.70 | -41.18% | 0.00 | 11 | 195 | 0.30 | -0.07 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 350.00 | 1.50 | 2.30 | 1.90 | 1.73 | -1.22 | -41.36% | 0.01 | 19 | 975 | 0.28 | -0.13 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 360.00 | 2.70 | 4.10 | 3.40 | 3.34 | -1.81 | -35.15% | 0.01 | 28 | 430 | 0.27 | -0.20 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 370.00 | 4.70 | 6.20 | 5.45 | 5.65 | -2.75 | -32.74% | 0.01 | 20 | 406 | 0.25 | -0.31 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 380.00 | 8.00 | 9.80 | 8.90 | 9.15 | -7.95 | -46.50% | 0.02 | 4 | 88 | 0.23 | -0.46 | 0.02 | -0.20 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 390.00 | 13.50 | 15.00 | 14.25 | 21.20 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.22 | -0.63 | 0.02 | -0.17 | 2/13/2026 | 2/20/2026 4:00:11 PM EST |
| 400.00 | 20.20 | 22.60 | 21.40 | 32.40 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.20 | -0.79 | 0.01 | -0.12 | 1/8/2026 | 2/20/2026 4:00:11 PM EST |
| 410.00 | 29.10 | 30.80 | 29.95 | 29.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.23 | -0.90 | 0.01 | -0.07 | 7/31/2025 | 2/20/2026 4:00:11 PM EST |
| 420.00 | 38.30 | 42.10 | 40.20 | 37.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.04 | 7/23/2025 | 2/20/2026 4:00:11 PM EST |
| 430.00 | 47.90 | 51.10 | 49.50 | % | 0.12 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:11 PM EST | |||
| 440.00 | 58.30 | 62.00 | 60.15 | 99.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 2/20/2026 4:00:11 PM EST |
| 450.00 | 68.30 | 72.00 | 70.15 | % | 0.16 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 460.00 | 78.40 | 82.00 | 80.20 | % | 0.17 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 470.00 | 87.90 | 92.00 | 89.95 | 97.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:11 PM EST |
| 480.00 | 98.30 | 102.00 | 100.15 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 490.00 | 107.90 | 112.00 | 109.95 | 117.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:11 PM EST |
| 500.00 | 117.90 | 122.00 | 119.95 | 127.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:11 PM EST |
| 510.00 | 127.90 | 132.00 | 129.95 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 520.00 | 137.90 | 142.00 | 139.95 | 181.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 2/20/2026 4:00:11 PM EST |
| 530.00 | 147.90 | 152.00 | 149.95 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 540.00 | 157.90 | 162.00 | 159.95 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 560.00 | 177.90 | 182.00 | 179.95 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 580.00 | 197.90 | 202.00 | 199.95 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST |