Options Chain for STRATASYS LTD SHS (SSYS) - $12.45 as of 2/4/2025 10:27:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.50 | 11.20 | 4.80 | 0.00 | 0.00% | 0 | 8 | 6.50 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 4:00:05 PM EST |
| 5.00 | 5.30 | 8.70 | 7.30 | +2.00 | +37.74% | 1 | 5 | 3.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 7.50 | 4.00 | 5.90 | 4.70 | +1.50 | +46.88% | 1 | 75 | 1.06 | 0.99 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 10.00 | 2.50 | 2.70 | 2.67 | +1.03 | +62.81% | 219 | 855 | 0.59 | 0.88 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 12.50 | 0.85 | 1.05 | 0.92 | +0.44 | +91.67% | 581 | 1,705 | 0.55 | 0.52 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 15.00 | 0.25 | 0.30 | 0.30 | +0.15 | +100.00% | 1,586 | 115 | 0.59 | 0.19 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 17.50 | 0.05 | 0.15 | 0.12 | +0.03 | +33.34% | 220 | 31 | 0.64 | 0.05 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 22.50 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.20 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 3 | 3.21 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/4/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 42 | 0.98 | -0.01 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 4:00:05 PM EST |
| 10.00 | 0.15 | 0.45 | 0.20 | -0.07 | -25.93% | 200 | 203 | 0.74 | -0.12 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 12.50 | 0.85 | 5.00 | 1.00 | -0.55 | -35.49% | 4 | 102 | 1.67 | -0.48 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 15.00 | 2.50 | 5.50 | % | 0 | 0 | 1.87 | -0.81 | 0.12 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 17.50 | 4.80 | 7.50 | 8.90 | 0.00 | 0.00% | 0 | 1 | 2.15 | -0.95 | 0.04 | 0.00 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 20.00 | 7.40 | 10.00 | % | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 22.50 | % | 0 | 0 | EST |