Options Chain for SUNOPTA INC COM (STKL) - $6.31 as of 5/13/2025 9:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 2.00 | 3.80 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 3.00 | 2.80 | 4.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 4.00 | 2.00 | 3.00 | 0.65 | 0.00 | 0.00% | 0 | 2 | 8.75 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 5.00 | 1.25 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 263 | 2.23 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 6.00 | 0.25 | 0.40 | 0.45 | -0.05 | -10.00% | 5 | 111 | 0.85 | 0.88 | 0.65 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 77 | 1.07 | 0.01 | 0.10 | 0.00 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 101 | 5.38 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 20 | 6.33 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:55 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 82 | 6.42 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.23 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 9 | 176 | 1.03 | -0.12 | 0.65 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | -0.99 | 0.10 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 8.00 | 1.60 | 1.75 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 9.00 | 2.60 | 2.75 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 10.00 | 3.60 | 3.80 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST |