Options Chain for STONEX GROUP INC COM (SNEX) - $123.82 as of 2/21/2025 9:26:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.70 | 56.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 47.00 | 51.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 41.60 | 46.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 37.00 | 41.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 32.00 | 36.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 27.00 | 31.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 22.00 | 26.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 105.00 | 18.50 | 22.00 | 14.90 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.99 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 13.10 | 17.00 | 12.48 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.93 | 0.01 | -0.02 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 8.70 | 13.00 | 8.80 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.84 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 5.60 | 7.60 | 7.70 | +1.20 | +18.47% | 4 | 44 | 0.32 | 0.67 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 1.00 | 4.50 | % | 0 | 0 | 0.23 | 0.46 | 0.04 | -0.07 | 2/21/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.98 | % | 1 | 0 | 0.52 | 0.27 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.64 | 0.13 | 0.02 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | 0.05 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 110.00 | 0.30 | 1.55 | 1.28 | -0.02 | -1.54% | 6 | 3 | 0.39 | -0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 4.70 | % | 0 | 0 | 0.66 | -0.16 | 0.02 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 3.10 | % | 0 | 0 | 0.23 | -0.33 | 0.04 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 125.00 | 3.60 | 5.10 | 3.80 | +0.66 | +21.02% | 6 | 15 | 0.27 | -0.54 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 4.50 | 8.90 | 6.50 | % | 1 | 0 | 0.40 | -0.73 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 135.00 | 9.00 | 12.50 | % | 0 | 0 | 0.41 | -0.87 | 0.02 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 140.00 | 14.10 | 18.30 | % | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST |