Options Chain for STANDEX INTL CORP COM (SXI) - $178.49 as of 5/10/2024 9:32:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 101.00 | 117.00 | % | 0 | 0 | 6.86 | 1.00 | 0.00 | -0.02 | 5/10/2024 4:00:03 PM EST | |||
| 75.00 | 101.00 | 105.90 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | -0.02 | 5/10/2024 4:00:03 PM EST | |||
| 80.00 | 96.00 | 100.90 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | -0.02 | 5/10/2024 4:00:03 PM EST | |||
| 85.00 | 91.00 | 95.90 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | -0.02 | 5/10/2024 4:00:03 PM EST | |||
| 90.00 | 86.00 | 90.90 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 95.00 | 81.00 | 85.90 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 100.00 | 76.00 | 80.90 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 105.00 | 71.00 | 75.90 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 110.00 | 66.00 | 70.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 115.00 | 61.00 | 66.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 120.00 | 56.00 | 61.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 125.00 | 51.00 | 56.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 130.00 | 46.00 | 51.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.04 | 5/10/2024 4:00:03 PM EST | |||
| 135.00 | 41.00 | 46.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.04 | 5/10/2024 4:00:03 PM EST | |||
| 140.00 | 36.00 | 40.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.04 | 5/10/2024 4:00:03 PM EST | |||
| 145.00 | 31.00 | 35.90 | % | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.04 | 5/10/2024 4:00:03 PM EST | |||
| 150.00 | 26.00 | 30.90 | 21.50 | 0.00 | 0.00% | 0 | 20 | 1.23 | 1.00 | 0.00 | -0.04 | 5/8/2024 | 5/10/2024 4:00:03 PM EST |
| 155.00 | 21.00 | 26.00 | % | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.05 | 5/10/2024 4:00:03 PM EST | |||
| 160.00 | 16.00 | 21.00 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.06 | 5/10/2024 4:00:03 PM EST | |||
| 165.00 | 11.00 | 16.00 | % | 0 | 18 | 0.75 | 0.95 | 0.01 | -0.11 | 5/10/2024 4:00:03 PM EST | |||
| 170.00 | 6.00 | 11.00 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.85 | 0.03 | -0.18 | 4/17/2024 | 5/10/2024 4:00:03 PM EST |
| 175.00 | 2.05 | 6.50 | 1.65 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.68 | 0.04 | -0.25 | 1/30/2024 | 5/10/2024 4:00:03 PM EST |
| 180.00 | 0.05 | 5.00 | 4.25 | 0.00 | 0.00% | 0 | 23 | 0.31 | 0.44 | 0.05 | -0.25 | 4/5/2024 | 5/10/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.22 | 0.04 | -0.18 | 2/13/2024 | 5/10/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.08 | 0.02 | -0.09 | 3/1/2024 | 5/10/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 20 | 1.07 | 0.02 | 0.01 | -0.03 | 5/1/2024 | 5/10/2024 4:00:03 PM EST |
| 200.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | -0.01 | 3/5/2024 | 5/10/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/10/2024 4:00:03 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/10/2024 4:00:03 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/10/2024 4:00:03 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/10/2024 4:00:03 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/10/2024 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/10/2024 4:00:03 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/10/2024 4:00:03 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 | 5.70 | 0.00 | 0.00 | -0.02 | 5/10/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | -0.02 | 5/10/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | -0.02 | 5/10/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | -0.02 | 5/10/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 1 | 3.83 | 0.00 | 0.00 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.04 | 5/10/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.89 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | -0.04 | 1/24/2024 | 5/10/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 4.80 | 4.12 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | -0.04 | 1/24/2024 | 5/10/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.04 | 5/10/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 10 | 1.66 | 0.00 | 0.00 | -0.04 | 3/4/2024 | 5/10/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.05 | 5/10/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 10 | 1.28 | -0.01 | 0.00 | -0.06 | 4/3/2024 | 5/10/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 4.80 | 4.75 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.05 | 0.01 | -0.11 | 4/17/2024 | 5/10/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.88 | -0.15 | 0.03 | -0.18 | 5/10/2024 4:00:03 PM EST | |||
| 175.00 | 0.05 | 5.00 | 11.00 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.32 | 0.04 | -0.25 | 4/10/2024 | 5/10/2024 4:00:03 PM EST |
| 180.00 | 0.10 | 5.00 | 14.00 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.56 | 0.05 | -0.25 | 4/10/2024 | 5/10/2024 4:00:03 PM EST |
| 185.00 | 4.20 | 9.00 | % | 0 | 0 | 0.53 | -0.78 | 0.04 | -0.18 | 5/10/2024 4:00:03 PM EST | |||
| 190.00 | 9.20 | 14.00 | % | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.09 | 5/10/2024 4:00:03 PM EST | |||
| 195.00 | 14.00 | 19.00 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.03 | 5/10/2024 4:00:03 PM EST | |||
| 200.00 | 19.20 | 24.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 5/10/2024 4:00:03 PM EST | |||
| 210.00 | 29.00 | 34.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/10/2024 4:00:03 PM EST | |||
| 220.00 | 39.20 | 44.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/10/2024 4:00:03 PM EST | |||
| 230.00 | 49.00 | 54.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/10/2024 4:00:03 PM EST | |||
| 240.00 | 59.20 | 64.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/10/2024 4:00:03 PM EST | |||
| 250.00 | 69.20 | 74.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/10/2024 4:00:03 PM EST | |||
| 260.00 | 79.20 | 84.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/10/2024 4:00:03 PM EST | |||
| 270.00 | 89.20 | 94.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/10/2024 4:00:03 PM EST |