Options Chain for SUNOPTA INC COM (STKL) - $6.98 as of 2/21/2025 9:30:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 6.70 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 2.00 | 4.10 | 5.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 3.00 | 3.30 | 4.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 4.00 | 2.30 | 3.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 5.00 | 1.90 | 2.20 | % | 0 | 0 | 1.01 | 0.94 | 0.08 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 6.00 | 1.15 | 1.35 | % | 0 | 0 | 0.67 | 0.78 | 0.19 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 0.35 | 0.53 | 0.26 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.35 | % | 0 | 0 | 0.66 | 0.29 | 0.23 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.14 | 0.15 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.00 | 0.06 | 0.08 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.02 | 0.03 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | -0.06 | 0.08 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | +0.02 | +12.50% | 600 | 2 | 0.73 | -0.22 | 0.19 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 7.00 | 0.45 | 0.65 | 0.48 | % | 600 | 0 | 0.49 | -0.47 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 8.00 | 1.05 | 1.30 | % | 0 | 0 | 0.37 | -0.71 | 0.23 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 9.00 | 1.30 | 2.80 | % | 0 | 0 | 0.58 | -0.86 | 0.15 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 10.00 | 2.40 | 3.20 | % | 0 | 0 | 0.64 | -0.94 | 0.08 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 11.00 | 3.40 | 4.70 | % | 0 | 0 | 0.77 | -0.98 | 0.03 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 12.00 | 4.30 | 5.80 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 13.00 | 5.30 | 6.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 14.00 | 6.20 | 7.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 15.00 | 7.20 | 8.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |