Options Chain for SENSIENT TECHNOLOGIES CORP COM (SXT) - $110.00 as of 7/25/2025 1:17:12 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.50 | 50.40 | 47.95 | % | 0.74 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 70.00 | 40.50 | 45.40 | 42.95 | % | 0.61 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 75.00 | 35.50 | 40.40 | 37.95 | % | 0.51 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 30.50 | 35.40 | 32.95 | % | 0.41 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 85.00 | 25.50 | 30.40 | 27.95 | % | 0.33 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 90.00 | 20.50 | 23.80 | 22.15 | % | 0.25 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 95.00 | 15.50 | 19.50 | 17.50 | % | 0.18 | 0 | 0 | 0.86 | 0.94 | 0.02 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 100.00 | 12.40 | 13.70 | 13.05 | 12.30 | +2.10 | +20.59% | 0.13 | 5 | 585 | 0.64 | 0.77 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 6.00 | 9.30 | 7.65 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.55 | 0.71 | 0.03 | -0.07 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 3.60 | 5.40 | 4.50 | 3.80 | -0.90 | -19.15% | 0.04 | 27 | 1,717 | 0.32 | 0.56 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 2.00 | 2.80 | 2.40 | 2.45 | -0.30 | -10.91% | 0.02 | 1,137 | 1,208 | 0.29 | 0.35 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 0.05 | 3.50 | 1.78 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.70 | 0.18 | 0.03 | -0.05 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 0.10 | 1.35 | 0.73 | 0.05 | -0.95 | -95.00% | 0.01 | 5 | 33 | 0.39 | 0.17 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.06 | 0.04 | 0.01 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.17 | 0.02 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.83 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | 0.74 | +0.03 | +4.23% | 0.00 | 591 | 580 | 0.55 | -0.06 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 0.15 | 0.65 | 0.40 | 0.66 | -0.78 | -54.17% | 0.00 | 7 | 10 | 0.34 | -0.23 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 0.25 | 1.70 | 0.98 | 1.00 | -1.63 | -61.98% | 0.01 | 578 | 577 | 0.29 | -0.29 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 0.80 | 4.90 | 2.85 | 3.74 | -1.16 | -23.68% | 0.03 | 11 | 4 | 0.32 | -0.44 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 3.10 | 6.40 | 4.75 | % | 0.04 | 0 | 0 | 0.44 | -0.65 | 0.04 | -0.07 | 7/25/2025 11:58:59 AM EST | |||
| 120.00 | 6.70 | 10.50 | 8.60 | % | 0.07 | 0 | 0 | 0.46 | -0.82 | 0.03 | -0.05 | 7/25/2025 11:58:59 AM EST | |||
| 125.00 | 12.00 | 14.90 | 13.45 | % | 0.11 | 0 | 0 | 0.54 | -0.83 | 0.02 | -0.07 | 7/25/2025 11:58:59 AM EST | |||
| 130.00 | 16.80 | 20.00 | 18.40 | % | 0.14 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 20.20 | 25.00 | 22.60 | % | 0.17 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 25.20 | 29.50 | 27.35 | % | 0.20 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 30.20 | 34.50 | 32.35 | % | 0.22 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |