Options Chain for STRATASYS LTD SHS (SSYS) - $10.48 as of 5/30/2025 5:59:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.70 | 8.80 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 5.00 | 3.20 | 5.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 7.50 | 2.80 | 2.95 | 2.73 | -0.97 | -26.22% | 25 | 1,120 | 0.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 10.00 | 0.45 | 0.60 | 0.50 | -0.13 | -20.64% | 1 | 4,941 | 0.35 | 0.68 | 0.46 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 3,064 | 0.55 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 229 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 285 | 1.70 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 57 | 1.88 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 4:00:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.80 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/30/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 655 | 0.87 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,588 | 0.29 | -0.32 | 0.46 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 12.50 | 1.85 | 3.90 | 1.88 | 0.00 | 0.00% | 0 | 33 | 2.90 | -0.99 | 0.02 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 4.40 | 6.80 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 17.50 | 6.80 | 9.30 | 5.70 | 0.00 | 0.00% | 0 | 2 | 3.82 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 9.30 | 11.80 | 9.80 | 0.00 | 0.00% | 0 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 11.80 | 14.30 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |