Options Chain for ESSENT GROUP LTD COM (ESNT) - $58.56 as of 5/5/2025 3:02:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.20 | 31.00 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 22.30 | 25.30 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 17.30 | 20.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 12.10 | 15.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 6.60 | 10.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 2.40 | 6.30 | 2.13 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.91 | 0.06 | -0.03 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.05 | 1.95 | 0.85 | 0.00 | 0.00% | 0 | 38 | 0.40 | 0.31 | 0.13 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 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 | 5.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 4.80 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.09 | 0.06 | -0.03 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 4.40 | % | 0 | 0 | 0.49 | -0.69 | 0.13 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 4.90 | 8.60 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 9.60 | 12.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 14.60 | 18.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 20.10 | 23.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |