Options Chain for STRATASYS LTD SHS (SSYS) - $10.14 as of 9/4/2025 12:14:05 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 | 7.00 | 8.40 | 7.70 | 7.87 | 0.00 | 0.00% | 3.08 | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 12:58:55 PM EST |
| 5.00 | 4.60 | 5.80 | 5.20 | 5.80 | 0.00 | 0.00% | 1.04 | 0 | 3 | 4.44 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/4/2025 12:58:55 PM EST |
| 7.50 | 2.50 | 2.70 | 2.60 | 2.80 | 0.00 | 0.00% | 0.35 | 0 | 11 | 0.98 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:55 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.02 | +5.27% | 0.04 | 13 | 4,250 | 0.43 | 0.54 | 0.45 | -0.01 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 96 | 12,072 | 0.72 | 0.01 | 0.03 | 0.00 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,745 | 1.15 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.48 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:58:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 12:58:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.65 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/4/2025 12:58:55 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,656 | 1.14 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:55 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.01 | -3.23% | 0.03 | 40 | 24,578 | 0.43 | -0.46 | 0.45 | -0.01 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
| 12.50 | 2.35 | 2.50 | 2.43 | 2.46 | 0.00 | 0.00% | 0.19 | 0 | 226 | 0.86 | -0.99 | 0.03 | 0.00 | 9/3/2025 | 9/4/2025 12:58:55 PM EST |
| 15.00 | 4.80 | 5.00 | 4.90 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/4/2025 12:58:55 PM EST |
| 17.50 | 7.30 | 7.60 | 7.45 | 8.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 9/4/2025 12:58:55 PM EST |
| 20.00 | 9.80 | 10.00 | 9.90 | % | 0.49 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 22.50 | 12.30 | 12.80 | 12.55 | % | 0.56 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST |