Options Chain for STRATASYS LTD SHS (SSYS) - $10.12 as of 3/31/2025 2:39:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.30 | 8.10 | % | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 5.00 | 2.85 | 6.20 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 7.50 | 0.40 | 3.30 | % | 0 | 0 | 1.46 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.00 | 0.20 | 0.30 | 0.26 | -0.17 | -39.54% | 9 | 475 | 0.44 | 0.40 | 0.44 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,242 | 0.76 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 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 | 2.15 | % | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 7.50 | 0.00 | 0.45 | % | 0 | 0 | 1.73 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.00 | 0.45 | 0.55 | 0.42 | +0.07 | +20.00% | 3 | 69 | 0.40 | -0.60 | 0.44 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 12.50 | 1.80 | 4.70 | 2.42 | 0.00 | 0.00% | 0 | 3 | 3.24 | -1.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 4.90 | 7.20 | 4.75 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 17.50 | 7.40 | 9.70 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 20.00 | 9.90 | 12.20 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 22.50 | 12.40 | 14.70 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |