Options Chain for STRATASYS LTD SHS (SSYS) - $11.58 as of 10/3/2025 3:26:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.30 | 9.90 | 8.60 | % | 3.44 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 5.00 | 4.70 | 6.80 | 5.75 | % | 1.15 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 7.50 | 4.10 | 4.40 | 4.25 | 3.90 | 0.00 | 0.00% | 0.57 | 0 | 21 | 1.06 | 0.99 | 0.02 | 0.00 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 10.00 | 1.95 | 2.10 | 2.03 | 2.05 | +0.08 | +4.07% | 0.20 | 7 | 341 | 0.63 | 0.79 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 12.50 | 0.65 | 0.75 | 0.70 | 0.70 | -0.02 | -2.78% | 0.06 | 344 | 1,374 | 0.61 | 0.42 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.05 | +22.73% | 0.02 | 105 | 421 | 0.67 | 0.17 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 11 | 25 | 0.71 | 0.06 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.02 | 0.02 | 0.00 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.66 | -0.01 | 0.02 | 0.00 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.02 | -5.72% | 0.03 | 13 | 177 | 0.61 | -0.21 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 12.50 | 1.45 | 1.55 | 1.50 | 1.61 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.58 | -0.58 | 0.15 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 3.40 | 4.10 | 3.75 | % | 0.25 | 0 | 0 | 0.75 | -0.83 | 0.09 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 17.50 | 5.80 | 6.50 | 6.15 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.72 | -0.94 | 0.04 | 0.00 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 8.10 | 9.00 | 8.55 | % | 0.43 | 0 | 0 | 1.51 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 22.50 | 10.50 | 12.80 | 11.65 | % | 0.52 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |