Options Chain for STONEX GROUP INC COM (SNEX) - $70.93 as of 3/23/2026 9:00:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.33 | 36.00 | 40.00 | 38.00 | % | 1.14 | 0 | 0 | EST | |||||||
| 36.67 | 32.50 | 36.50 | 34.50 | % | 0.94 | 0 | 0 | EST | |||||||
| 40.00 | 29.00 | 33.50 | 31.25 | % | 0.78 | 0 | 0 | EST | |||||||
| 43.33 | 26.00 | 30.00 | 28.00 | % | 0.65 | 0 | 0 | EST | |||||||
| 46.67 | 23.00 | 27.00 | 25.00 | % | 0.54 | 0 | 0 | EST | |||||||
| 50.00 | 19.50 | 23.50 | 21.50 | % | 0.43 | 0 | 0 | EST | |||||||
| 50.00 | 52.50 | 57.00 | 54.75 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 3/23/2026 9:27:40 AM EST | |||
| 53.33 | 16.00 | 20.00 | 18.00 | % | 0.34 | 0 | 0 | EST | |||||||
| 55.00 | 47.50 | 52.00 | 49.75 | % | 0.90 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.09 | 3/23/2026 9:27:40 AM EST | |||
| 56.67 | 13.00 | 17.00 | 15.00 | % | 0.26 | 0 | 0 | EST | |||||||
| 60.00 | 42.50 | 47.00 | 44.75 | 37.75 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.11 | 9/18/2025 | 3/23/2026 9:27:40 AM EST |
| 60.00 | 9.50 | 14.00 | 11.75 | % | 0.20 | 0 | 0 | EST | |||||||
| 63.33 | 7.90 | 9.50 | 8.70 | % | 0.14 | 0 | 0 | EST | |||||||
| 65.00 | 37.50 | 42.40 | 39.95 | % | 0.61 | 0 | 0 | 0.67 | 0.88 | 0.03 | -0.12 | 3/23/2026 9:27:40 AM EST | |||
| 66.67 | 4.00 | 7.50 | 5.75 | % | 0.09 | 0 | 0 | EST | |||||||
| 70.00 | 3.10 | 4.80 | 3.95 | % | 0.06 | 0 | 0 | EST | |||||||
| 70.00 | 32.50 | 37.40 | 34.95 | 26.70 | 0.00 | 0.00% | 0.50 | 0 | 6 | 0.47 | 0.74 | 0.04 | -0.13 | 11/26/2025 | 3/23/2026 9:27:40 AM EST |
| 73.33 | 0.05 | 5.00 | 2.53 | % | 0.03 | 0 | 0 | EST | |||||||
| 75.00 | 27.50 | 31.80 | 29.65 | 20.58 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.54 | 0.54 | 0.05 | -0.11 | 12/3/2025 | 3/23/2026 9:27:40 AM EST |
| 76.67 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 80.00 | 23.00 | 27.50 | 25.25 | 12.30 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.33 | 0.32 | 0.04 | -0.07 | 12/1/2025 | 3/23/2026 9:27:40 AM EST |
| 83.33 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | EST | |||||||
| 85.00 | 18.00 | 22.80 | 20.40 | 23.60 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.41 | 0.15 | 0.02 | -0.04 | 3/17/2026 | 3/23/2026 9:27:40 AM EST |
| 86.67 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 90.00 | 13.50 | 18.30 | 15.90 | 30.10 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.63 | 0.06 | 0.01 | -0.02 | 2/5/2026 | 3/23/2026 9:27:40 AM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 93.33 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 95.00 | 10.50 | 12.40 | 11.45 | 21.38 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.65 | 0.02 | 0.00 | -0.01 | 2/5/2026 | 3/23/2026 9:27:40 AM EST |
| 96.67 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 100.00 | 5.50 | 9.00 | 7.25 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.63 | 0.01 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 9:27:40 AM EST |
| 103.33 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 105.00 | 4.00 | 5.40 | 4.70 | 4.99 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.60 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 9:27:40 AM EST |
| 106.67 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 110.00 | 0.10 | 4.90 | 2.50 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 9:27:40 AM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 9:27:40 AM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 11.09 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 9:27:40 AM EST |
| 125.00 | 0.00 | 3.30 | 1.65 | 11.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 9:27:40 AM EST |
| 130.00 | 0.00 | 2.85 | 1.43 | 6.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 9:27:40 AM EST |
| 135.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 9:27:40 AM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | 4.87 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 9:27:40 AM EST |
| 145.00 | 0.00 | 4.50 | 2.25 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 9:27:40 AM EST |
| 150.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 9:27:40 AM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 9:27:40 AM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 9:27:40 AM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 9:27:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.33 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | EST | |||||||
| 36.67 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | EST | |||||||
| 43.33 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | EST | |||||||
| 46.67 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.04 | 3/23/2026 9:27:40 AM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | EST | |||||||
| 53.33 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 4.50 | 2.25 | % | 0.04 | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.09 | 3/23/2026 9:27:40 AM 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 | 0.62 | -0.05 | 0.01 | -0.11 | 3/23/2026 9:27:40 AM EST | |||
| 60.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | EST | |||||||
| 63.33 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | -0.12 | 0.03 | -0.12 | 11/4/2025 | 3/23/2026 9:27:40 AM EST |
| 66.67 | 0.00 | 4.80 | 2.40 | 1.15 | % | 0.04 | 3 | 0 | 3/23/2026 | EST | |||||
| 70.00 | 0.00 | 2.75 | 1.38 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.42 | -0.26 | 0.04 | -0.13 | 11/20/2025 | 3/23/2026 9:27:40 AM EST |
| 70.00 | 1.90 | 3.00 | 2.45 | % | 0.04 | 0 | 0 | EST | |||||||
| 73.33 | 1.50 | 6.00 | 3.75 | % | 0.05 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 0.40 | 0.20 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.70 | -0.46 | 0.05 | -0.11 | 12/1/2025 | 3/23/2026 9:27:40 AM EST |
| 76.67 | 4.00 | 8.50 | 6.25 | % | 0.08 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 3.00 | 1.50 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.60 | -0.68 | 0.04 | -0.07 | 11/20/2025 | 3/23/2026 9:27:40 AM EST |
| 80.00 | 7.00 | 11.00 | 9.00 | % | 0.11 | 0 | 0 | EST | |||||||
| 83.33 | 10.00 | 14.50 | 12.25 | % | 0.15 | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 3.90 | 1.95 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.96 | -0.85 | 0.02 | -0.04 | 11/14/2025 | 3/23/2026 9:27:40 AM EST |
| 86.67 | 13.50 | 17.50 | 15.50 | % | 0.18 | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 4.80 | 2.40 | 2.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.98 | -0.94 | 0.01 | -0.02 | 1/12/2026 | 3/23/2026 9:27:40 AM EST |
| 90.00 | 16.50 | 21.00 | 18.75 | % | 0.21 | 0 | 0 | EST | |||||||
| 93.33 | 21.00 | 24.00 | 22.50 | % | 0.24 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 2.35 | 1.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | -0.98 | 0.00 | -0.01 | 3/18/2026 | 3/23/2026 9:27:40 AM EST |
| 96.67 | 23.50 | 27.50 | 25.50 | % | 0.26 | 0 | 0 | EST | |||||||
| 100.00 | 1.50 | 5.50 | 3.50 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.00 | -0.99 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 9:27:40 AM EST |
| 100.00 | 26.50 | 31.00 | 28.75 | % | 0.29 | 0 | 0 | EST | |||||||
| 103.33 | 31.00 | 34.00 | 32.50 | % | 0.31 | 0 | 0 | EST | |||||||
| 105.00 | 4.00 | 6.10 | 5.05 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 9:27:40 AM EST |
| 106.67 | 33.50 | 37.50 | 35.50 | % | 0.33 | 0 | 0 | EST | |||||||
| 110.00 | 6.50 | 10.00 | 8.25 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 3/23/2026 9:27:40 AM EST |
| 110.00 | 36.50 | 41.00 | 38.75 | % | 0.35 | 0 | 0 | EST | |||||||
| 115.00 | 9.90 | 14.00 | 11.95 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 9:27:40 AM EST |
| 120.00 | 14.40 | 18.00 | 16.20 | 16.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 9:27:40 AM EST |
| 125.00 | 19.30 | 23.00 | 21.15 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 9:27:40 AM EST | |||
| 130.00 | 23.40 | 28.00 | 25.70 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 9:27:40 AM EST | |||
| 135.00 | 28.20 | 33.00 | 30.60 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 9:27:40 AM EST | |||
| 140.00 | 33.30 | 38.00 | 35.65 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 9:27:40 AM EST | |||
| 145.00 | 38.40 | 43.00 | 40.70 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 9:27:40 AM EST | |||
| 150.00 | 43.40 | 48.00 | 45.70 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 9:27:40 AM EST | |||
| 155.00 | 48.10 | 53.00 | 50.55 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 9:27:40 AM EST | |||
| 160.00 | 53.10 | 58.00 | 55.55 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 9:27:40 AM EST | |||
| 165.00 | 58.40 | 63.00 | 60.70 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 9:27:40 AM EST |