Options Chain for ESSENT GROUP LTD COM (ESNT) - $53.86 as of 4/26/2024 3:12:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.30 | 26.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:58:52 PM EST | |||
| 35.00 | 17.40 | 21.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:58:52 PM EST | |||
| 40.00 | 12.40 | 16.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:58:52 PM EST | |||
| 45.00 | 7.20 | 11.50 | % | 0 | 0 | 1.23 | 0.99 | 0.01 | -0.02 | 4/26/2024 3:58:52 PM EST | |||
| 50.00 | 4.10 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.85 | 0.05 | -0.04 | 4/22/2024 | 4/26/2024 3:58:52 PM EST |
| 55.00 | 0.50 | 3.50 | 0.70 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.45 | 0.09 | -0.05 | 4/25/2024 | 4/26/2024 3:58:52 PM EST |
| 60.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.11 | 0.04 | -0.02 | 4/17/2024 | 4/26/2024 3:58:52 PM EST |
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 75.00 | 0.00 | 1.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 80.00 | 0.00 | 1.25 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 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 | 1.25 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:58:52 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:58:52 PM EST | |||
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:58:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | -0.01 | 0.01 | -0.02 | 4/26/2024 3:58:52 PM EST | |||
| 50.00 | 0.15 | 2.95 | % | 0 | 0 | 0.83 | -0.15 | 0.05 | -0.04 | 4/26/2024 3:58:52 PM EST | |||
| 55.00 | 1.30 | 2.50 | 1.85 | 0.00 | 0.00% | 0 | 37 | 0.28 | -0.55 | 0.09 | -0.05 | 4/24/2024 | 4/26/2024 3:58:52 PM EST |
| 60.00 | 3.90 | 7.60 | % | 0 | 0 | 0.75 | -0.89 | 0.04 | -0.02 | 4/26/2024 3:58:52 PM EST | |||
| 65.00 | 10.30 | 12.60 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 70.00 | 15.20 | 17.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 75.00 | 20.30 | 23.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 80.00 | 24.70 | 27.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST | |||
| 85.00 | 29.80 | 32.60 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:52 PM EST |