Options Chain for ESSENT GROUP LTD COM (ESNT) - $62.03 as of 8/13/2025 3:21:28 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 | 30.50 | 35.30 | 32.90 | % | 1.10 | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 35.00 | 25.50 | 30.40 | 27.95 | % | 0.80 | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 40.00 | 20.50 | 25.00 | 22.75 | % | 0.57 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 45.00 | 15.50 | 20.30 | 17.90 | % | 0.40 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 50.00 | 10.50 | 15.40 | 12.95 | % | 0.26 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 55.00 | 5.50 | 9.00 | 7.25 | % | 0.13 | 0 | 0 | 2.24 | 0.94 | 0.02 | -0.09 | 8/13/2025 4:00:03 PM EST | |||
| 60.00 | 0.55 | 4.80 | 2.68 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.76 | 0.67 | 0.07 | -0.42 | 7/28/2025 | 8/13/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 4.00 | 2.00 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 31 | 2.66 | 0.28 | 0.07 | -0.47 | 6/25/2025 | 8/13/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.06 | 0.03 | -0.22 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.80 | 0.01 | 0.01 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 4.50 | 2.25 | % | 0.06 | 0 | 0 | 8.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.70 | -0.06 | 0.02 | -0.09 | 7/22/2025 | 8/13/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 3.60 | 1.80 | 4.21 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.70 | -0.33 | 0.07 | -0.42 | 7/16/2025 | 8/13/2025 4:00:03 PM EST |
| 65.00 | 0.70 | 4.90 | 2.80 | % | 0.04 | 0 | 0 | 1.97 | -0.72 | 0.07 | -0.47 | 8/13/2025 4:00:03 PM EST | |||
| 70.00 | 5.50 | 9.40 | 7.45 | % | 0.11 | 0 | 0 | 2.57 | -0.94 | 0.03 | -0.22 | 8/13/2025 4:00:03 PM EST | |||
| 75.00 | 10.50 | 14.10 | 12.30 | % | 0.16 | 0 | 0 | 3.07 | -0.99 | 0.01 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 80.00 | 15.50 | 19.10 | 17.30 | % | 0.22 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 85.00 | 20.50 | 24.40 | 22.45 | % | 0.26 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST |