Options Chain for ESSENT GROUP LTD COM (ESNT) - $60.09 as of 10/8/2025 4:01:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.00 | 32.50 | 30.25 | % | 1.01 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 35.00 | 23.00 | 27.50 | 25.25 | % | 0.72 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 40.00 | 18.10 | 22.50 | 20.30 | % | 0.51 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 45.00 | 13.10 | 17.50 | 15.30 | % | 0.34 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 50.00 | 8.20 | 12.50 | 10.35 | % | 0.21 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 55.00 | 3.30 | 7.50 | 5.40 | 7.25 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.30 | 0.98 | 0.02 | -0.02 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 60.00 | 0.55 | 1.10 | 0.83 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.24 | 0.50 | 0.18 | -0.05 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.00 | 0.01 | 0.00 | 9/26/2025 | 10/8/2025 2:58:52 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:58:52 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 50.00 | 0.00 | 2.90 | 1.45 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/8/2025 2:58:52 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.46 | -0.02 | 0.02 | -0.02 | 8/12/2025 | 10/8/2025 2:58:52 PM EST |
| 60.00 | 0.75 | 1.55 | 1.15 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.27 | -0.50 | 0.18 | -0.05 | 9/18/2025 | 10/8/2025 2:58:52 PM EST |
| 65.00 | 4.90 | 5.70 | 5.30 | 5.00 | +3.54 | +242.47% | 0.08 | 1 | 532 | 0.49 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 70.00 | 8.20 | 11.80 | 10.00 | % | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 75.00 | 13.30 | 16.30 | 14.80 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 80.00 | 18.20 | 21.30 | 19.75 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 85.00 | 23.10 | 27.00 | 25.05 | % | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |