Options Chain for ESSENT GROUP LTD COM (ESNT) - $62.06 as of 12/3/2025 3:55:13 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 | 34.00 | 32.25 | % | 1.07 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 35.00 | 25.50 | 29.50 | 27.50 | % | 0.79 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 40.00 | 20.50 | 24.50 | 22.50 | % | 0.56 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 45.00 | 15.50 | 19.50 | 17.50 | % | 0.39 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 50.00 | 10.50 | 14.50 | 12.50 | % | 0.25 | 0 | 0 | 1.48 | 0.98 | 0.01 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 55.00 | 5.50 | 9.50 | 7.50 | % | 0.14 | 0 | 0 | 1.07 | 0.89 | 0.03 | -0.04 | 12/3/2025 3:59:56 PM EST | |||
| 60.00 | 0.80 | 4.90 | 2.85 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.74 | 0.65 | 0.06 | -0.08 | 11/11/2025 | 12/3/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.16 | 0.35 | 0.06 | -0.08 | 12/3/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.49 | 0.13 | 0.03 | -0.04 | 12/3/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.75 | 0.04 | 0.01 | -0.02 | 12/3/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.99 | 0.01 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 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 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.09 | -0.02 | 0.01 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.61 | -0.11 | 0.03 | -0.04 | 11/7/2025 | 12/3/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.14 | -0.35 | 0.06 | -0.08 | 12/3/2025 3:59:56 PM EST | |||
| 65.00 | 1.00 | 4.90 | 2.95 | % | 0.05 | 0 | 0 | 0.61 | -0.65 | 0.06 | -0.08 | 12/3/2025 3:59:56 PM EST | |||
| 70.00 | 6.00 | 9.50 | 7.75 | % | 0.11 | 0 | 0 | 0.81 | -0.87 | 0.03 | -0.04 | 12/3/2025 3:59:56 PM EST | |||
| 75.00 | 11.00 | 14.50 | 12.75 | % | 0.17 | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.02 | 12/3/2025 3:59:56 PM EST | |||
| 80.00 | 16.00 | 19.50 | 17.75 | % | 0.22 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 85.00 | 21.00 | 24.50 | 22.75 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 90.00 | 26.00 | 29.50 | 27.75 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |