Options Chain for STRATASYS LTD SHS (SSYS) - $12.44 as of 10/21/2025 3:16:33 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 | 8.80 | 11.10 | 9.95 | % | 3.98 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:53 PM EST | |||
| 5.00 | 5.30 | 8.70 | 7.00 | % | 1.40 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:53 PM EST | |||
| 7.50 | 4.60 | 6.90 | 5.75 | 4.93 | +0.13 | +2.71% | 0.77 | 5 | 87 | 3.69 | 0.99 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 10.00 | 2.55 | 2.75 | 2.65 | 2.65 | -0.02 | -0.75% | 0.27 | 22 | 427 | 0.83 | 0.86 | 0.08 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 12.50 | 0.95 | 1.10 | 1.03 | 0.98 | -0.10 | -9.26% | 0.08 | 1,514 | 3,843 | 0.74 | 0.53 | 0.16 | -0.02 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 15.00 | 0.35 | 0.40 | 0.38 | 0.39 | -0.01 | -2.50% | 0.03 | 788 | 2,352 | 0.80 | 0.25 | 0.11 | -0.02 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 17.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.08 | +66.67% | 0.01 | 655 | 77 | 0.90 | 0.12 | 0.06 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.04 | -26.67% | 0.01 | 39 | 11 | 1.05 | 0.05 | 0.03 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.10 | +0.05 | +100.00% | 0.02 | 1 | 10 | 2.20 | 0.01 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:53 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 7 | 1.30 | -0.01 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.03 | +15.00% | 0.02 | 13 | 342 | 0.74 | -0.14 | 0.08 | -0.01 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 12.50 | 0.95 | 1.25 | 1.10 | 1.18 | +0.08 | +7.28% | 0.09 | 127 | 79 | 0.73 | -0.47 | 0.16 | -0.02 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 15.00 | 2.80 | 3.00 | 2.90 | 3.04 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.74 | -0.75 | 0.11 | -0.02 | 10/20/2025 | 10/21/2025 3:59:53 PM EST |
| 17.50 | 4.40 | 5.70 | 5.05 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.39 | -0.88 | 0.06 | -0.01 | 9/19/2025 | 10/21/2025 3:59:53 PM EST |
| 20.00 | 6.70 | 8.10 | 7.40 | % | 0.37 | 0 | 0 | 1.59 | -0.95 | 0.03 | -0.01 | 10/21/2025 3:59:53 PM EST | |||
| 22.50 | 9.20 | 11.00 | 10.10 | % | 0.45 | 0 | 0 | 2.19 | -0.99 | 0.01 | 0.00 | 10/21/2025 3:59:53 PM EST | |||
| 25.00 | 10.90 | 14.80 | 12.85 | % | 0.51 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:53 PM EST |