Options Chain for SUNOPTA INC COM (STKL) - $4.86 as of 3/28/2025 9:05:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 4.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 2.55 | 3.20 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 1.75 | 2.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 0.75 | 1.05 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.15 | -0.05 | -25.00% | 1 | 5 | 0.36 | 0.36 | 0.95 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 302 | 0.74 | 0.01 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.02 | % | 1 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 5.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.34 | -0.64 | 0.95 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 0.35 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 600 | 0.75 | -0.99 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 2.05 | 2.95 | 0.48 | 0.00 | 0.00% | 0 | 599 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 2.95 | 4.00 | 1.90 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 3.30 | 4.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 5.00 | 5.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 5.90 | 6.30 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.00 | 6.40 | 7.80 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 7.40 | 8.30 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 8.90 | 10.00 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 9.30 | 10.70 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |