Options Chain for SENSIENT TECHNOLOGIES CORP COM (SXT) - $93.61 as of 5/5/2025 9:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.10 | 46.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 36.60 | 41.50 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 31.60 | 36.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 26.70 | 31.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 22.50 | 26.00 | 7.00 | 0.00 | 0.00% | 0 | 6 | 1.77 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 17.80 | 21.30 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 12.20 | 16.30 | 10.80 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.99 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 7.60 | 11.10 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.94 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 3.20 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.75 | 0.05 | -0.09 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 0.65 | 2.75 | 1.65 | -0.17 | -9.35% | 1 | 17 | 0.34 | 0.43 | 0.07 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 3.00 | % | 0 | 0 | 0.83 | 0.15 | 0.04 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.03 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 204 | 2.06 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 22 | 1.72 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 57 | 0.64 | -0.06 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 0.30 | 1.10 | 0.80 | -0.05 | -5.89% | 3 | 88 | 0.32 | -0.25 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 2.50 | 3.40 | 2.72 | -0.38 | -12.26% | 2 | 32 | 0.36 | -0.57 | 0.07 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 4.60 | 8.10 | 10.00 | 0.00 | 0.00% | 0 | 20 | 0.66 | -0.85 | 0.04 | -0.06 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 9.00 | 13.90 | % | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST |