Options Chain for ESSENT GROUP LTD COM (ESNT) - $59.08 as of 6/19/2025 7:23:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.00 | 31.50 | 28.09 | 0.00 | 0.00% | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:58 PM EST |
| 35.00 | 22.00 | 26.50 | 23.14 | 0.00 | 0.00% | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:58 PM EST |
| 40.00 | 17.00 | 21.50 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 45.00 | 12.00 | 16.50 | % | 0 | 0 | 4.90 | 0.99 | 0.00 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 50.00 | 7.00 | 11.50 | % | 0 | 0 | 3.68 | 0.94 | 0.02 | -0.16 | 6/18/2025 3:28:58 PM EST | |||
| 55.00 | 2.00 | 6.50 | % | 0 | 0 | 2.47 | 0.77 | 0.05 | -0.46 | 6/18/2025 3:28:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.98 | 0.45 | 0.07 | -0.57 | 6/18/2025 3:28:58 PM EST | |||
| 65.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 4.03 | 0.18 | 0.04 | -0.38 | 5/5/2025 | 6/18/2025 3:28:58 PM EST |
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.10 | 0.02 | -0.34 | 6/18/2025 3:28:58 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 5.57 | 0.01 | 0.00 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 6.78 | -0.01 | 0.00 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 5.32 | -0.06 | 0.02 | -0.16 | 6/18/2025 3:28:58 PM EST | |||
| 55.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.91 | -0.23 | 0.05 | -0.46 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 60.00 | 0.05 | 4.90 | % | 0 | 0 | 2.48 | -0.55 | 0.07 | -0.57 | 6/18/2025 3:28:58 PM EST | |||
| 65.00 | 4.20 | 8.00 | % | 0 | 0 | 2.37 | -0.82 | 0.04 | -0.38 | 6/18/2025 3:28:58 PM EST | |||
| 70.00 | 8.80 | 13.00 | % | 0 | 0 | 3.12 | -0.90 | 0.02 | -0.34 | 6/18/2025 3:28:58 PM EST | |||
| 75.00 | 14.10 | 18.00 | % | 0 | 0 | 3.75 | -0.99 | 0.00 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 80.00 | 18.90 | 23.00 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |