Options Chain for STRATASYS LTD SHS (SSYS) - $11.13 as of 5/9/2025 10:47:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.50 | 9.70 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 5.00 | 5.00 | 6.70 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 7.50 | 3.80 | 4.00 | 3.77 | 0.00 | 0.00% | 0 | 1,120 | 0.84 | 1.00 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 10.00 | 1.45 | 1.60 | 1.45 | +0.14 | +10.69% | 6 | 4,945 | 0.45 | 0.82 | 0.16 | -0.01 | 5/9/2025 | 5/8/2025 3:29:03 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | -0.02 | -7.41% | 9 | 3,199 | 0.42 | 0.30 | 0.20 | -0.01 | 5/9/2025 | 5/8/2025 3:29:03 PM EST |
| 15.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 188 | 0.66 | 0.04 | 0.05 | 0.00 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 17.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 285 | 0.71 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/8/2025 3:29:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 57 | 1.70 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/8/2025 3:29:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/8/2025 3:29:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/8/2025 3:29:03 PM EST |
| 7.50 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 661 | 0.86 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 5/8/2025 3:29:03 PM EST |
| 10.00 | 0.10 | 0.20 | 0.35 | +0.10 | +40.00% | 3 | 2,403 | 0.44 | -0.18 | 0.16 | -0.01 | 5/9/2025 | 5/8/2025 3:29:03 PM EST |
| 12.50 | 1.25 | 1.40 | 1.28 | 0.00 | 0.00% | 0 | 31 | 0.79 | -0.70 | 0.20 | -0.01 | 5/8/2025 | 5/8/2025 3:29:03 PM EST |
| 15.00 | 3.50 | 5.00 | % | 0 | 0 | 1.52 | -0.96 | 0.05 | 0.00 | 5/8/2025 3:29:03 PM EST | |||
| 17.50 | 5.90 | 7.60 | 5.70 | 0.00 | 0.00% | 0 | 2 | 2.11 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/8/2025 3:29:03 PM EST |
| 20.00 | 8.40 | 9.90 | 9.80 | 0.00 | 0.00% | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/8/2025 3:29:03 PM EST |
| 22.50 | 10.90 | 12.90 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:03 PM EST |