Options Chain for STRATASYS LTD SHS (SSYS) - $12.44 as of 10/21/2025 3:16:33 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 | 9.20 | 11.10 | 10.15 | % | 4.06 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:59:03 PM EST | |||
| 5.00 | 5.50 | 8.70 | 7.10 | % | 1.42 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:59:03 PM EST | |||
| 7.50 | 4.60 | 5.10 | 4.85 | 4.93 | +0.13 | +2.71% | 0.65 | 5 | 87 | 1.41 | 0.98 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 2:59:03 PM EST |
| 10.00 | 2.40 | 2.75 | 2.58 | 2.65 | -0.02 | -0.75% | 0.26 | 22 | 427 | 0.73 | 0.85 | 0.09 | -0.01 | 10/21/2025 | 10/21/2025 2:59:03 PM EST |
| 12.50 | 0.95 | 1.10 | 1.03 | 0.98 | -0.10 | -9.26% | 0.08 | 1,514 | 3,843 | 0.76 | 0.51 | 0.15 | -0.02 | 10/21/2025 | 10/21/2025 2:59:03 PM EST |
| 15.00 | 0.35 | 0.40 | 0.38 | 0.38 | -0.02 | -5.00% | 0.03 | 787 | 2,352 | 0.82 | 0.24 | 0.10 | -0.02 | 10/21/2025 | 10/21/2025 2:59:03 PM EST |
| 17.50 | 0.15 | 0.20 | 0.18 | 0.16 | +0.04 | +33.34% | 0.01 | 654 | 77 | 0.92 | 0.12 | 0.06 | -0.01 | 10/21/2025 | 10/21/2025 2:59:03 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.04 | -26.67% | 0.01 | 39 | 11 | 1.07 | 0.06 | 0.03 | -0.01 | 10/21/2025 | 10/21/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 10 | 1.20 | 0.02 | 0.02 | 0.00 | 10/21/2025 | 10/21/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:03 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:03 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 7 | 1.27 | -0.02 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 2:59:03 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.03 | +15.00% | 0.02 | 13 | 342 | 0.75 | -0.15 | 0.09 | -0.01 | 10/21/2025 | 10/21/2025 2:59:03 PM EST |
| 12.50 | 1.00 | 1.15 | 1.08 | 1.18 | +0.08 | +7.28% | 0.09 | 127 | 79 | 0.75 | -0.49 | 0.15 | -0.02 | 10/21/2025 | 10/21/2025 2:59:03 PM EST |
| 15.00 | 2.65 | 3.10 | 2.88 | 3.04 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.83 | -0.76 | 0.10 | -0.02 | 10/20/2025 | 10/21/2025 2:59:03 PM EST |
| 17.50 | 4.40 | 5.70 | 5.05 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.29 | -0.88 | 0.06 | -0.01 | 9/19/2025 | 10/21/2025 2:59:03 PM EST |
| 20.00 | 6.70 | 8.10 | 7.40 | % | 0.37 | 0 | 0 | 1.46 | -0.94 | 0.03 | -0.01 | 10/21/2025 2:59:03 PM EST | |||
| 22.50 | 9.20 | 10.60 | 9.90 | % | 0.44 | 0 | 0 | 1.68 | -0.98 | 0.02 | 0.00 | 10/21/2025 2:59:03 PM EST | |||
| 25.00 | 10.90 | 14.50 | 12.70 | % | 0.51 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:03 PM EST |