Options Chain for SAILPOINT INC COM (SAIL) - $17.09 as of 5/27/2025 3:33:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.80 | 16.20 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 5.00 | 11.30 | 13.70 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 7.50 | 9.70 | 11.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 10.00 | 6.60 | 8.70 | % | 0 | 0 | 1.08 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 12.50 | 4.70 | 5.70 | % | 0 | 0 | 0.88 | 0.91 | 0.03 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 15.00 | 2.50 | 4.20 | % | 0 | 0 | 0.63 | 0.77 | 0.07 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 17.50 | 1.55 | 1.85 | 1.60 | +0.20 | +14.29% | 171 | 51 | 0.63 | 0.55 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 20.00 | 0.50 | 0.85 | 0.85 | +0.15 | +21.43% | 110 | 8 | 0.61 | 0.33 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 18 | 0.65 | 0.17 | 0.06 | -0.01 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 0.10 | 0.40 | 0.19 | % | 30 | 0 | 0.63 | 0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.75 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 7.50 | 0.00 | 2.20 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 1.61 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 12.50 | 0.15 | 0.30 | % | 0 | 0 | 0.74 | -0.09 | 0.03 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.62 | -0.18 | -22.50% | 30 | 2 | 0.65 | -0.23 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 17.50 | 1.45 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 48 | 0.65 | -0.45 | 0.09 | -0.02 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 20.00 | 3.00 | 4.80 | % | 0 | 0 | 0.59 | -0.67 | 0.09 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 22.50 | 5.10 | 6.40 | % | 0 | 0 | 0.60 | -0.83 | 0.06 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 25.00 | 6.90 | 8.60 | % | 0 | 0 | 0.86 | -0.91 | 0.04 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 12.00 | 13.30 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 16.60 | 18.70 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 40.00 | 21.90 | 24.60 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |