Options Chain for STRATASYS LTD SHS (SSYS) - $9.05 as of 12/5/2025 8:47:58 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 | 6.10 | 7.40 | 6.75 | 7.50 | 0.00 | 0.00% | 2.70 | 0 | 1 | 9.32 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/5/2025 3:59:54 PM EST |
| 5.00 | 3.60 | 4.70 | 4.15 | 6.80 | 0.00 | 0.00% | 0.83 | 0 | 26 | 4.34 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/5/2025 3:59:54 PM EST |
| 7.50 | 1.05 | 1.75 | 1.40 | 1.58 | +0.06 | +3.95% | 0.19 | 28 | 79 | 1.35 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 6 | 2,448 | 0.69 | 0.19 | 0.24 | -0.01 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 2,483 | 1.09 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,051 | 1.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 306 | 3.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 323 | 2.12 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.20 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 10 | 3.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/5/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.81 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 10.00 | 1.00 | 1.65 | 1.33 | 1.10 | -0.21 | -16.04% | 0.13 | 1 | 466 | 1.31 | -0.81 | 0.24 | -0.01 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 12.50 | 3.20 | 3.50 | 3.35 | 4.35 | 0.00 | 0.00% | 0.27 | 0 | 137 | 0.00 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 12/5/2025 3:59:54 PM EST |
| 15.00 | 5.10 | 6.60 | 5.85 | 4.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 12/5/2025 3:59:54 PM EST |
| 17.50 | 7.60 | 9.10 | 8.35 | 7.48 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/5/2025 3:59:54 PM EST |
| 20.00 | 10.10 | 11.60 | 10.85 | 9.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/5/2025 3:59:54 PM EST |
| 22.50 | 12.20 | 14.60 | 13.40 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 25.00 | 14.70 | 17.70 | 16.20 | % | 0.65 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST |