Options Chain for SENSIENT TECHNOLOGIES CORP COM (SXT) - $92.65 as of 5/13/2025 9:09:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.50 | 45.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 55.00 | 35.50 | 40.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 60.00 | 32.30 | 35.50 | 35.30 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 65.00 | 26.00 | 30.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 70.00 | 20.60 | 25.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 75.00 | 16.80 | 20.50 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/13/2025 3:59:48 PM EST | |||
| 80.00 | 12.60 | 16.00 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.93 | 0.01 | -0.04 | 4/25/2025 | 5/13/2025 3:59:48 PM EST |
| 85.00 | 8.10 | 11.40 | 10.05 | 0.00 | 0.00% | 0 | 53 | 0.51 | 0.84 | 0.02 | -0.05 | 5/2/2025 | 5/13/2025 3:59:48 PM EST |
| 90.00 | 3.10 | 7.20 | 2.42 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.67 | 0.04 | -0.06 | 4/25/2025 | 5/13/2025 3:59:48 PM EST |
| 95.00 | 1.30 | 5.00 | 2.60 | -1.70 | -39.54% | 10 | 16 | 0.32 | 0.46 | 0.04 | -0.06 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 100.00 | 0.05 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 56 | 0.25 | 0.26 | 0.04 | -0.05 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 3.60 | % | 0 | 0 | 0.62 | 0.12 | 0.02 | -0.03 | 5/13/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 5/13/2025 3:59:48 PM EST |
| 80.00 | 0.10 | 0.65 | 0.50 | 0.00 | 0.00% | 1 | 2 | 0.33 | -0.07 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 85.00 | 0.50 | 1.90 | 0.80 | 0.00 | 0.00% | 0 | 1,864 | 0.35 | -0.16 | 0.02 | -0.05 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 90.00 | 0.65 | 4.30 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.33 | 0.04 | -0.06 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 95.00 | 1.80 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 19 | 0.39 | -0.54 | 0.04 | -0.06 | 5/1/2025 | 5/13/2025 3:59:48 PM EST |
| 100.00 | 5.00 | 9.30 | % | 0 | 0 | 0.47 | -0.74 | 0.04 | -0.05 | 5/13/2025 3:59:48 PM EST | |||
| 105.00 | 10.00 | 14.90 | % | 0 | 0 | 0.61 | -0.88 | 0.02 | -0.03 | 5/13/2025 3:59:48 PM EST |