Options Chain for STRATASYS LTD SHS (SSYS) - $11.28 as of 1/30/2026 7:01:20 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 | 6.70 | 9.80 | 8.25 | 8.53 | 0.00 | 0.00% | 3.30 | 0 | 3 | 7.06 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 3:59:59 PM EST |
| 5.00 | 5.40 | 6.90 | 6.15 | 6.19 | 0.00 | 0.00% | 1.23 | 0 | 39 | 3.13 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 7.50 | 3.20 | 3.80 | 3.50 | 3.71 | 0.00 | 0.00% | 0.47 | 0 | 221 | 1.30 | 0.93 | 0.05 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 10.00 | 1.40 | 1.60 | 1.50 | 1.40 | -0.52 | -27.09% | 0.15 | 6 | 2,202 | 0.72 | 0.66 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 12.50 | 0.45 | 0.55 | 0.50 | 0.52 | -0.21 | -28.77% | 0.04 | 54 | 6,964 | 0.69 | 0.33 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.11 | -31.43% | 0.02 | 23 | 3,439 | 0.81 | 0.13 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 16 | 567 | 0.83 | 0.05 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.03 | -21.43% | 0.01 | 11 | 953 | 0.99 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 876 | 1.14 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:59 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 | 4.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/30/2026 3:59:59 PM EST |
| 7.50 | 0.10 | 0.60 | 0.35 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 1,407 | 1.05 | -0.07 | 0.05 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.20 | +40.00% | 0.07 | 33 | 1,371 | 0.70 | -0.34 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 12.50 | 2.20 | 2.35 | 2.28 | 1.96 | 0.00 | 0.00% | 0.18 | 0 | 178 | 0.72 | -0.67 | 0.13 | -0.01 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 15.00 | 3.50 | 4.90 | 4.20 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.18 | -0.87 | 0.08 | -0.01 | 10/28/2025 | 1/30/2026 3:59:59 PM EST |
| 17.50 | 5.70 | 7.20 | 6.45 | 7.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.28 | -0.95 | 0.03 | 0.00 | 9/19/2025 | 1/30/2026 3:59:59 PM EST |
| 20.00 | 7.80 | 10.00 | 8.90 | 8.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 10/7/2025 | 1/30/2026 3:59:59 PM EST |
| 22.50 | 10.20 | 13.50 | 11.85 | % | 0.53 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 25.00 | 12.70 | 15.90 | 14.30 | 15.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/30/2026 3:59:59 PM EST |