Options Chain for STONEX GROUP INC COM (SNEX) - $91.72 as of 8/13/2025 9:17:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.67 | 53.50 | 57.50 | 55.50 | % | 1.51 | 0 | 0 | EST | |||||||
| 40.00 | 50.00 | 54.00 | 52.00 | % | 1.30 | 0 | 0 | EST | |||||||
| 43.33 | 47.00 | 51.00 | 49.00 | % | 1.13 | 0 | 0 | EST | |||||||
| 46.67 | 43.50 | 47.50 | 45.50 | % | 0.97 | 0 | 0 | EST | |||||||
| 50.00 | 40.00 | 44.00 | 42.00 | % | 0.84 | 0 | 0 | EST | |||||||
| 50.00 | 40.00 | 44.00 | 42.00 | % | 0.84 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 53.33 | 37.00 | 41.00 | 39.00 | % | 0.73 | 0 | 0 | EST | |||||||
| 55.00 | 35.00 | 39.00 | 37.00 | % | 0.67 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 56.67 | 33.50 | 37.50 | 35.50 | % | 0.63 | 0 | 0 | EST | |||||||
| 60.00 | 30.00 | 34.00 | 32.00 | % | 0.53 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 60.00 | 30.00 | 34.50 | 32.25 | % | 0.54 | 0 | 0 | EST | |||||||
| 63.33 | 27.00 | 31.00 | 29.00 | % | 0.46 | 0 | 0 | EST | |||||||
| 65.00 | 25.00 | 29.50 | 27.25 | % | 0.42 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 66.67 | 23.50 | 27.50 | 25.50 | % | 0.38 | 0 | 0 | EST | |||||||
| 70.00 | 20.00 | 24.50 | 22.25 | 18.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/13/2025 3:59:56 PM EST |
| 70.00 | 20.00 | 24.50 | 22.25 | 17.45 | 0.00 | 0.00% | 0.32 | 0 | 1 | 5/16/2025 | EST | ||||
| 73.33 | 17.00 | 21.00 | 19.00 | % | 0.26 | 0 | 0 | EST | |||||||
| 75.00 | 15.00 | 19.00 | 17.00 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/13/2025 3:59:56 PM EST |
| 76.67 | 13.90 | 17.50 | 15.70 | % | 0.20 | 0 | 0 | EST | |||||||
| 80.00 | 10.20 | 14.00 | 12.10 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 4/22/2025 | EST | ||||
| 80.00 | 9.80 | 14.00 | 11.90 | 18.61 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.74 | 0.99 | 0.00 | -0.01 | 7/30/2025 | 8/13/2025 3:59:56 PM EST |
| 83.33 | 7.00 | 11.00 | 9.00 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 4/23/2025 | EST | ||||
| 85.00 | 4.50 | 9.10 | 6.80 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.85 | 0.92 | 0.03 | -0.19 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 86.67 | 3.50 | 7.50 | 5.50 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 6/23/2025 | EST | ||||
| 90.00 | 0.60 | 4.90 | 2.75 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 69 | 1.43 | 0.65 | 0.07 | -0.48 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 90.00 | 0.50 | 5.00 | 2.75 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 8/6/2025 | EST | ||||
| 93.33 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 1.50 | 0.75 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.00 | 0.28 | 0.07 | -0.45 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 96.67 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 7/25/2025 | EST | ||||
| 100.00 | 0.00 | 4.50 | 2.25 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 381 | 2.78 | 0.07 | 0.03 | -0.16 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 8/5/2025 | EST | ||||
| 103.33 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 105.00 | 0.00 | 4.80 | 2.40 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.45 | 0.01 | 0.01 | -0.02 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 106.67 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.93 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | 10.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/13/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.67 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | EST | |||||||
| 43.33 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | EST | |||||||
| 46.67 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 53.33 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 56.67 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 63.33 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 66.67 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 5.47 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 73.33 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 76.67 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.46 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 83.33 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 27 | 8/7/2025 | EST | ||||
| 85.00 | 0.00 | 4.80 | 2.40 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.98 | -0.08 | 0.03 | -0.19 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 86.67 | 0.00 | 4.80 | 2.40 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 4 | 7/28/2025 | EST | ||||
| 90.00 | 0.00 | 4.80 | 2.40 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.94 | -0.35 | 0.07 | -0.48 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 8/6/2025 | EST | ||||
| 93.33 | 0.10 | 5.00 | 2.55 | % | 0.03 | 0 | 0 | EST | |||||||
| 95.00 | 1.35 | 5.40 | 3.38 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.37 | -0.72 | 0.07 | -0.45 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 96.67 | 2.70 | 7.00 | 4.85 | % | 0.05 | 0 | 0 | EST | |||||||
| 100.00 | 6.30 | 10.50 | 8.40 | % | 0.08 | 0 | 0 | EST | |||||||
| 100.00 | 6.10 | 10.50 | 8.30 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.97 | -0.93 | 0.03 | -0.16 | 7/10/2025 | 8/13/2025 3:59:56 PM EST |
| 103.33 | 9.30 | 14.00 | 11.65 | % | 0.11 | 0 | 0 | EST | |||||||
| 105.00 | 11.00 | 15.80 | 13.40 | % | 0.13 | 0 | 0 | 2.47 | -0.99 | 0.01 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 106.67 | 12.70 | 17.00 | 14.85 | % | 0.14 | 0 | 0 | EST | |||||||
| 110.00 | 16.00 | 20.90 | 18.45 | % | 0.17 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 110.00 | 16.20 | 21.00 | 18.60 | % | 0.17 | 0 | 0 | EST | |||||||
| 115.00 | 21.00 | 25.90 | 23.45 | % | 0.20 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 120.00 | 26.00 | 30.50 | 28.25 | % | 0.24 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |