Options Chain for ESSENT GROUP LTD COM (ESNT) - $55.79 as of 11/20/2024 4:02:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.50 | 23.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 40.00 | 13.50 | 18.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 8.50 | 13.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 4.20 | 8.40 | 5.60 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.98 | 0.03 | 0.00 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 4.70 | 3.30 | 0.00 | 0.00% | 0 | 31 | 0.70 | 0.58 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 0.05 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.10 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 2.00 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 2.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.00 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.00 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.25 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.29 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 2.00 | 1.44 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.02 | 0.03 | 0.00 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 2.95 | 1.20 | 0.00 | 0.00% | 0 | 19 | 0.52 | -0.42 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 2.85 | 6.60 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.90 | 0.05 | -0.01 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 7.50 | 11.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 70.00 | 12.50 | 16.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 75.00 | 17.70 | 21.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 22.50 | 26.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 27.60 | 32.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 32.30 | 37.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 37.20 | 42.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |