Options Chain for SUNOPTA INC COM (STKL) - $6.47 as of 4/10/2026 5:22:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 6.10 | 5.55 | 5.60 | 0.00 | 0.00% | 5.55 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:57 AM EST |
| 2.00 | 3.90 | 5.10 | 4.50 | 4.70 | 0.00 | 0.00% | 2.25 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:57 AM EST |
| 3.00 | 2.90 | 4.10 | 3.50 | 3.80 | 0.00 | 0.00% | 1.17 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:57 AM EST |
| 4.00 | 2.05 | 3.30 | 2.68 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 5.00 | 0.95 | 2.30 | 1.63 | 1.72 | % | 0.33 | 1 | 0 | 0.00 | 1.00 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST | |
| 6.00 | 0.15 | 0.60 | 0.38 | 0.52 | -0.03 | -5.46% | 0.06 | 1 | 13 | 1.08 | 0.80 | 0.44 | -0.02 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 20 | 0.74 | 0.23 | 0.49 | -0.02 | 4/13/2026 9:58:57 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | 0.02 | 0.07 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:57 AM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:57 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:57 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:57 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.02 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.78 | -0.20 | 0.44 | -0.02 | 4/13/2026 9:58:57 AM EST | |||
| 7.00 | 0.00 | 2.65 | 1.33 | % | 0.19 | 0 | 0 | 8.51 | -0.77 | 0.49 | -0.02 | 4/13/2026 9:58:57 AM EST | |||
| 8.00 | 0.95 | 3.70 | 2.33 | % | 0.29 | 0 | 0 | 9.71 | -0.98 | 0.07 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 9.00 | 2.00 | 4.70 | 3.35 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 10.00 | 2.90 | 5.70 | 4.30 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 11.00 | 3.90 | 6.70 | 5.30 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 12.00 | 4.90 | 7.70 | 6.30 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST |