Options Chain for STONEX GROUP INC COM (SNEX) - $123.12 as of 5/12/2026 8:35:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 79.70 | 84.50 | 82.10 | % | 2.05 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 43.33 | 77.10 | 80.50 | 78.80 | % | 1.82 | 0 | 0 | EST | |||||||
| 45.00 | 74.60 | 79.50 | 77.05 | % | 1.71 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 46.67 | 73.80 | 77.50 | 75.65 | % | 1.62 | 0 | 0 | EST | |||||||
| 50.00 | 69.80 | 74.50 | 72.15 | % | 1.44 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 50.00 | 70.60 | 74.00 | 72.30 | % | 1.45 | 0 | 0 | EST | |||||||
| 53.33 | 67.10 | 70.50 | 68.80 | % | 1.29 | 0 | 0 | EST | |||||||
| 55.00 | 64.90 | 69.50 | 67.20 | % | 1.22 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 56.67 | 63.70 | 67.50 | 65.60 | % | 1.16 | 0 | 0 | EST | |||||||
| 60.00 | 60.40 | 64.00 | 62.20 | % | 1.04 | 0 | 0 | EST | |||||||
| 60.00 | 59.50 | 64.40 | 61.95 | % | 1.03 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 63.33 | 57.20 | 60.50 | 58.85 | % | 0.93 | 0 | 0 | EST | |||||||
| 65.00 | 54.50 | 59.40 | 56.95 | % | 0.88 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 66.67 | 53.10 | 57.50 | 55.30 | 18.59 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4/6/2026 | EST | ||||
| 70.00 | 49.50 | 54.30 | 51.90 | % | 0.74 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 70.00 | 50.60 | 54.00 | 52.30 | % | 0.75 | 0 | 0 | EST | |||||||
| 73.33 | 46.80 | 50.50 | 48.65 | % | 0.66 | 0 | 0 | EST | |||||||
| 75.00 | 44.70 | 49.50 | 47.10 | % | 0.63 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 76.67 | 43.70 | 47.50 | 45.60 | % | 0.59 | 0 | 0 | EST | |||||||
| 80.00 | 40.50 | 44.00 | 42.25 | 23.60 | 0.00 | 0.00% | 0.53 | 0 | 3 | 4/28/2026 | EST | ||||
| 80.00 | 40.40 | 44.00 | 42.20 | 12.75 | 0.00 | 0.00% | 0.53 | 0 | 4 | 3.65 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/11/2026 3:59:55 PM EST |
| 83.33 | 36.70 | 40.50 | 38.60 | % | 0.46 | 0 | 0 | EST | |||||||
| 85.00 | 34.80 | 39.50 | 37.15 | % | 0.44 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 86.67 | 33.70 | 37.50 | 35.60 | % | 0.41 | 0 | 0 | EST | |||||||
| 90.00 | 30.10 | 34.00 | 32.05 | 17.88 | 0.00 | 0.00% | 0.36 | 0 | 12 | 2.86 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 3:59:55 PM EST |
| 90.00 | 30.50 | 34.00 | 32.25 | 14.05 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4/28/2026 | EST | ||||
| 93.33 | 26.80 | 30.50 | 28.65 | 9.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4/15/2026 | EST | ||||
| 95.00 | 25.40 | 29.00 | 27.20 | 11.50 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.49 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/11/2026 3:59:55 PM EST |
| 96.67 | 23.70 | 27.50 | 25.60 | % | 0.26 | 0 | 0 | EST | |||||||
| 100.00 | 21.30 | 22.80 | 22.05 | 23.70 | +2.82 | +13.51% | 0.22 | 4 | 38 | 1.58 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:55 PM EST |
| 105.00 | 14.70 | 19.20 | 16.95 | 18.40 | +5.25 | +39.93% | 0.16 | 1 | 54 | 1.77 | 0.99 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 3:59:55 PM EST |
| 110.00 | 10.50 | 14.50 | 12.50 | 13.24 | -0.24 | -1.78% | 0.11 | 12 | 30 | 1.54 | 0.95 | 0.01 | -0.12 | 5/11/2026 | 5/11/2026 3:59:55 PM EST |
| 115.00 | 5.50 | 9.50 | 7.50 | 9.33 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.16 | 0.84 | 0.04 | -0.25 | 5/7/2026 | 5/11/2026 3:59:55 PM EST |
| 120.00 | 1.50 | 6.00 | 3.75 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.52 | 0.61 | 0.05 | -0.36 | 5/7/2026 | 5/11/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.19 | 0.34 | 0.05 | -0.32 | 5/11/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.17 | 0.13 | 0.03 | -0.17 | 5/11/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.66 | 0.04 | 0.01 | -0.06 | 5/11/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.01 | 0.00 | -0.01 | 5/11/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:55 PM EST |
| 43.33 | 0.00 | 4.10 | 2.05 | % | 0.05 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 46.67 | 0.00 | 4.10 | 2.05 | % | 0.04 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 4.10 | 2.05 | % | 0.04 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 53.33 | 0.00 | 4.10 | 2.05 | % | 0.04 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 56.67 | 0.00 | 4.10 | 2.05 | % | 0.04 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 4.10 | 2.05 | % | 0.03 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 63.33 | 0.00 | 4.10 | 2.05 | % | 0.03 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 66.67 | 0.00 | 4.10 | 2.05 | % | 0.03 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 4.10 | 2.05 | % | 0.03 | 0 | 0 | EST | |||||||
| 73.33 | 0.00 | 4.10 | 2.05 | % | 0.03 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 76.67 | 0.00 | 4.10 | 2.05 | % | 0.03 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/11/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 4.10 | 2.05 | % | 0.03 | 0 | 0 | EST | |||||||
| 83.33 | 0.00 | 4.10 | 2.05 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4/17/2026 | EST | ||||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 86.67 | 0.00 | 4.10 | 2.05 | % | 0.02 | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 4.10 | 2.05 | % | 0.02 | 0 | 0 | EST | |||||||
| 93.33 | 0.00 | 4.10 | 2.05 | % | 0.02 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:55 PM EST |
| 96.67 | 0.00 | 4.10 | 2.05 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4/17/2026 | EST | ||||
| 100.00 | 0.00 | 0.30 | 0.15 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.15 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/11/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 65 | 2.36 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/11/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | -0.05 | 0.01 | -0.12 | 4/20/2026 | 5/11/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.91 | -0.16 | 0.04 | -0.25 | 5/11/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.09 | -0.39 | 0.05 | -0.36 | 5/11/2026 3:59:55 PM EST | |||
| 125.00 | 2.00 | 6.10 | 4.05 | % | 0.03 | 0 | 0 | 0.79 | -0.66 | 0.05 | -0.32 | 5/11/2026 3:59:55 PM EST | |||
| 130.00 | 6.00 | 10.40 | 8.20 | % | 0.06 | 0 | 0 | 0.95 | -0.87 | 0.03 | -0.17 | 5/11/2026 3:59:55 PM EST | |||
| 135.00 | 11.00 | 15.40 | 13.20 | % | 0.10 | 0 | 0 | 1.21 | -0.96 | 0.01 | -0.06 | 5/11/2026 3:59:55 PM EST | |||
| 140.00 | 16.00 | 20.40 | 18.20 | % | 0.13 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 5/11/2026 3:59:55 PM EST | |||
| 145.00 | 21.00 | 25.50 | 23.25 | % | 0.16 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 150.00 | 26.00 | 30.40 | 28.20 | % | 0.19 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 155.00 | 31.00 | 35.40 | 33.20 | % | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 160.00 | 36.00 | 40.40 | 38.20 | % | 0.24 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 165.00 | 41.00 | 45.40 | 43.20 | % | 0.26 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 170.00 | 46.00 | 50.40 | 48.20 | % | 0.28 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 175.00 | 51.00 | 55.40 | 53.20 | % | 0.30 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST | |||
| 180.00 | 56.00 | 60.40 | 58.20 | % | 0.32 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:55 PM EST |