Options Chain for SUNOPTA INC COM (STKL) - $5.99 as of 10/8/2025 6:14:22 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 | 4.40 | 5.60 | 5.00 | % | 5.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 2.00 | 3.40 | 4.60 | 4.00 | % | 2.00 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 3.00 | 2.40 | 3.60 | 3.00 | % | 1.00 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 4.00 | 1.85 | 2.15 | 2.00 | % | 0.50 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 5.00 | 0.90 | 1.15 | 1.03 | % | 0.21 | 0 | 0 | 1.47 | 1.00 | 0.02 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.80 | 0.49 | 1.05 | -0.01 | 9/24/2025 | 10/8/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.01 | 0.05 | 0.00 | 9/12/2025 | 10/8/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 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 | 10/8/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.02 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.79 | -0.51 | 1.05 | -0.01 | 9/4/2025 | 10/8/2025 3:59:52 PM EST |
| 7.00 | 0.85 | 1.10 | 0.98 | % | 0.14 | 0 | 0 | 1.38 | -0.99 | 0.05 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 8.00 | 1.95 | 2.15 | 2.05 | % | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 9.00 | 2.95 | 3.10 | 3.03 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 10.00 | 3.90 | 4.10 | 4.00 | % | 0.40 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 11.00 | 4.90 | 5.10 | 5.00 | % | 0.45 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 12.00 | 5.90 | 6.10 | 6.00 | % | 0.50 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |