Options Chain for STRATASYS LTD SHS (SSYS) - $9.30 as of 11/20/2024 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.90 | 7.50 | 5.37 | 0.00 | 0.00% | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:31 PM EST |
| 5.00 | 2.35 | 5.70 | 4.60 | 0.00 | 0.00% | 0 | 22 | 4.08 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:31 PM EST |
| 7.50 | 1.80 | 1.95 | 1.80 | +0.10 | +5.89% | 5 | 345 | 0.57 | 0.95 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 10.00 | 0.20 | 0.30 | 0.20 | -0.01 | -4.77% | 22 | 1,428 | 0.48 | 0.32 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 29 | 254 | 0.65 | 0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 15.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 607 | 1.08 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:31 PM EST |
| 17.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:31 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 | 5.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:31 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 242 | 0.56 | -0.05 | 0.08 | 0.00 | 11/18/2024 | 11/20/2024 3:59:31 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 81 | 0.43 | -0.68 | 0.30 | -0.01 | 11/18/2024 | 11/20/2024 3:59:31 PM EST |
| 12.50 | 3.10 | 4.10 | % | 0 | 0 | 1.78 | -0.99 | 0.03 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 15.00 | 5.40 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 3:59:31 PM EST |
| 17.50 | 7.90 | 10.50 | 10.00 | 0.00 | 0.00% | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:31 PM EST |