Options Chain for STANDEX INTL CORP COM (SXI) - $153.49 as of 5/8/2025 9:23:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 61.00 | 65.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 95.00 | 56.00 | 60.90 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 100.00 | 51.00 | 55.90 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 105.00 | 46.00 | 50.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 110.00 | 41.00 | 45.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 115.00 | 36.00 | 40.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 120.00 | 31.00 | 35.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 125.00 | 27.10 | 30.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 130.00 | 21.60 | 25.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 135.00 | 17.20 | 20.50 | 6.00 | 0.00 | 0.00% | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:29:08 PM EST |
| 140.00 | 12.20 | 15.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 145.00 | 7.70 | 11.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.96 | 0.02 | -0.03 | 4/21/2025 | 5/8/2025 3:29:08 PM EST |
| 150.00 | 3.50 | 7.00 | % | 0 | 0 | 0.58 | 0.80 | 0.04 | -0.10 | 5/8/2025 3:29:08 PM EST | |||
| 155.00 | 0.05 | 4.90 | % | 0 | 0 | 0.28 | 0.53 | 0.06 | -0.15 | 5/8/2025 3:29:08 PM EST | |||
| 160.00 | 0.00 | 4.70 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.23 | 0.05 | -0.11 | 5/5/2025 | 5/8/2025 3:29:08 PM EST |
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | 0.06 | 0.02 | -0.05 | 5/8/2025 3:29:08 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.01 | 5/8/2025 3:29:08 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 190.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 200.00 | 0.00 | 4.80 | 20.00 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/8/2025 3:29:08 PM EST |
| 210.00 | 0.00 | 4.80 | 2.45 | 0.00 | 0.00% | 0 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/8/2025 3:29:08 PM EST |
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 230.00 | 0.00 | 4.80 | 6.14 | 0.00 | 0.00% | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/8/2025 3:29:08 PM EST |
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.20 | 0.00 | 0.00% | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/8/2025 3:29:08 PM EST |
| 260.00 | 0.00 | 4.80 | 1.65 | 0.00 | 0.00% | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/8/2025 3:29:08 PM EST |
| 270.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/8/2025 3:29:08 PM EST |
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 115.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:29:08 PM EST |
| 120.00 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:29:08 PM EST |
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 130.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 91 | 1.66 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:29:08 PM EST |
| 135.00 | 0.00 | 4.80 | 3.25 | 0.00 | 0.00% | 0 | 50 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:29:08 PM EST |
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 145.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.02 | -0.04 | 0.02 | -0.03 | 5/6/2025 | 5/8/2025 3:29:08 PM EST |
| 150.00 | 0.00 | 4.80 | 1.74 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.20 | 0.04 | -0.10 | 5/2/2025 | 5/8/2025 3:29:08 PM EST |
| 155.00 | 1.00 | 4.90 | % | 0 | 0 | 0.28 | -0.47 | 0.06 | -0.15 | 5/8/2025 3:29:08 PM EST | |||
| 160.00 | 5.00 | 8.80 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.77 | 0.05 | -0.11 | 10/15/2024 | 5/8/2025 3:29:08 PM EST |
| 165.00 | 9.50 | 13.50 | 32.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.94 | 0.02 | -0.05 | 4/22/2025 | 5/8/2025 3:29:08 PM EST |
| 170.00 | 14.50 | 18.10 | 12.70 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 5/5/2025 | 5/8/2025 3:29:08 PM EST |
| 175.00 | 19.50 | 23.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 180.00 | 24.50 | 28.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 185.00 | 29.50 | 34.40 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 5/8/2025 3:29:08 PM EST |
| 190.00 | 35.60 | 38.00 | 57.90 | 0.00 | 0.00% | 0 | 22 | 1.14 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:29:08 PM EST |
| 195.00 | 39.50 | 44.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 200.00 | 44.50 | 49.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 210.00 | 54.50 | 59.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 220.00 | 64.50 | 69.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 230.00 | 74.50 | 79.40 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 240.00 | 84.50 | 89.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 250.00 | 94.50 | 99.40 | 53.50 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/8/2025 3:29:08 PM EST |
| 260.00 | 104.50 | 109.40 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 270.00 | 114.50 | 119.40 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 280.00 | 124.50 | 129.40 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 290.00 | 134.50 | 139.40 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 300.00 | 144.50 | 149.40 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST |