Options Chain for SUNOPTA INC COM (STKL) - $6.46 as of 8/22/2025 8:44:27 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 | 4.60 | 5.80 | 5.20 | % | 5.20 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 2.00 | 3.30 | 5.30 | 4.30 | 4.20 | 0.00 | 0.00% | 2.15 | 0 | 6 | 6.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:55 PM EST |
| 3.00 | 2.40 | 4.30 | 3.35 | % | 1.12 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 4.00 | 2.30 | 2.65 | 2.48 | 2.00 | 0.00 | 0.00% | 0.62 | 0 | 21 | 1.70 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 5.00 | 1.45 | 1.55 | 1.50 | 1.35 | 0.00 | 0.00% | 0.30 | 0 | 110 | 0.82 | 0.99 | 0.04 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.22 | +57.90% | 0.10 | 2 | 538 | 0.37 | 0.77 | 0.42 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.38 | 0.26 | 0.45 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.58 | 0.03 | 0.10 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 22 | 2.07 | 0.00 | 0.01 | 0.00 | 3/18/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.13 | 0 | 50 | 4.32 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,068 | 0.87 | -0.01 | 0.04 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.01 | +10.00% | 0.01 | 1 | 1,093 | 0.40 | -0.23 | 0.42 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.51 | -0.74 | 0.45 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 8.00 | 1.35 | 1.70 | 1.53 | 1.30 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.85 | -0.97 | 0.10 | 0.00 | 2/27/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 2.35 | 2.65 | 2.50 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 4/8/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 3.40 | 3.60 | 3.50 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 11.00 | 4.50 | 4.70 | 4.60 | % | 0.42 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 12.00 | 5.40 | 5.60 | 5.50 | % | 0.46 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 13.00 | 6.40 | 6.70 | 6.55 | 8.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 7.40 | 7.70 | 7.55 | 9.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:55 PM EST |