Options Chain for STRATASYS LTD SHS (SSYS) - $9.76 as of 4/26/2024 11:09:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.10 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 5.00 | 2.65 | 5.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 7.50 | 0.25 | 2.80 | % | 0 | 0 | 1.68 | 0.98 | 0.03 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 10.00 | 0.50 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 245 | 0.51 | 0.48 | 0.30 | -0.01 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 12.50 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 2 | 762 | 0.70 | 0.04 | 0.07 | 0.00 | 4/26/2024 | 4/25/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 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 | 1.25 | % | 0 | 0 | 8.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 3.93 | -0.02 | 0.03 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 10.00 | 0.50 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 113 | 0.56 | -0.52 | 0.30 | -0.01 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 12.50 | 2.30 | 4.60 | 2.95 | 0.00 | 0.00% | 0 | 21 | 3.23 | -0.96 | 0.07 | 0.00 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 15.00 | 4.70 | 7.40 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 17.50 | 7.20 | 9.90 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 20.00 | 9.70 | 12.40 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 22.50 | 12.20 | 14.70 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 25.00 | 14.70 | 17.20 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST |