Options Chain for STRATASYS LTD SHS (SSYS) - $11.99 as of 10/27/2025 1:28:19 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 | 7.40 | 10.70 | 9.05 | 7.50 | 0.00 | 0.00% | 3.62 | 0 | 1 | 6.18 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 2:59:04 PM EST |
| 5.00 | 6.30 | 7.80 | 7.05 | 6.80 | 0.00 | 0.00% | 1.41 | 0 | 26 | 2.85 | 0.99 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 2:59:04 PM EST |
| 7.50 | 4.10 | 5.30 | 4.70 | 5.00 | 0.00 | 0.00% | 0.63 | 0 | 39 | 1.77 | 0.92 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 2:59:04 PM EST |
| 10.00 | 2.35 | 2.55 | 2.45 | 2.45 | -0.35 | -12.50% | 0.25 | 9 | 834 | 0.76 | 0.76 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 2:59:04 PM EST |
| 12.50 | 1.10 | 1.25 | 1.18 | 1.18 | -0.12 | -9.24% | 0.09 | 35 | 2,617 | 0.77 | 0.50 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 2:59:04 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.57 | +0.02 | +3.64% | 0.04 | 14 | 2,079 | 0.83 | 0.29 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 2:59:04 PM EST |
| 17.50 | 0.25 | 0.40 | 0.33 | 0.25 | -0.10 | -28.58% | 0.02 | 22 | 339 | 0.90 | 0.20 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 2:59:04 PM EST |
| 20.00 | 0.10 | 0.35 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.97 | 0.14 | 0.05 | -0.01 | 10/24/2025 | 10/27/2025 2:59:04 PM EST |
| 22.50 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.23 | 0.08 | 0.03 | -0.01 | 10/22/2025 | 10/27/2025 2:59:04 PM EST |
| 25.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 2.60 | 0.01 | 0.01 | 0.00 | 10/27/2025 2:59:04 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.62 | -0.01 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 2:59:04 PM EST |
| 7.50 | 0.05 | 0.55 | 0.30 | 0.10 | -0.05 | -33.34% | 0.04 | 10 | 39 | 1.08 | -0.08 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 2:59:04 PM EST |
| 10.00 | 0.45 | 0.65 | 0.55 | 0.53 | 0.00 | 0.00% | 0.06 | 0 | 364 | 0.78 | -0.24 | 0.08 | -0.01 | 10/24/2025 | 10/27/2025 2:59:04 PM EST |
| 12.50 | 1.65 | 1.85 | 1.75 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 127 | 0.79 | -0.50 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 2:59:04 PM EST |
| 15.00 | 3.50 | 3.80 | 3.65 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.84 | -0.71 | 0.09 | -0.01 | 8/20/2025 | 10/27/2025 2:59:04 PM EST |
| 17.50 | 5.10 | 6.30 | 5.70 | 7.48 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.22 | -0.80 | 0.06 | -0.01 | 9/4/2025 | 10/27/2025 2:59:04 PM EST |
| 20.00 | 7.30 | 8.80 | 8.05 | 9.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.44 | -0.86 | 0.05 | -0.01 | 9/19/2025 | 10/27/2025 2:59:04 PM EST |
| 22.50 | 9.70 | 11.20 | 10.45 | % | 0.46 | 0 | 0 | 1.55 | -0.92 | 0.03 | -0.01 | 10/27/2025 2:59:04 PM EST | |||
| 25.00 | 11.60 | 14.30 | 12.95 | % | 0.52 | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 10/27/2025 2:59:04 PM EST |