Options Chain for SAFETY INS GROUP INC COM (SAFT) - $77.48 as of 7/4/2025 8:37:14 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 30.00 | 34.40 | 32.20 | % | 0.72 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
50.00 | 25.00 | 29.50 | 27.25 | % | 0.55 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
55.00 | 20.00 | 24.70 | 22.35 | % | 0.41 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
60.00 | 15.00 | 19.70 | 17.35 | % | 0.29 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
65.00 | 10.00 | 14.30 | 12.15 | % | 0.19 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
70.00 | 5.00 | 9.60 | 7.30 | % | 0.10 | 0 | 0 | 0.84 | 0.89 | 0.03 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
75.00 | 0.50 | 4.90 | 2.70 | % | 0.04 | 0 | 0 | 0.57 | 0.66 | 0.05 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
80.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.94 | 0.37 | 0.06 | -0.09 | 6/24/2025 | 7/3/2025 12:59:02 PM EST |
85.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.22 | 0.15 | 0.04 | -0.05 | 6/20/2025 | 7/3/2025 12:59:02 PM EST |
90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.45 | 0.05 | 0.01 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.66 | 0.01 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.71 | -0.02 | 0.01 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.34 | -0.11 | 0.03 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.96 | -0.34 | 0.05 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
80.00 | 0.65 | 5.50 | 3.08 | % | 0.04 | 0 | 0 | 0.64 | -0.63 | 0.06 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
85.00 | 5.20 | 10.00 | 7.60 | % | 0.09 | 0 | 0 | 0.82 | -0.85 | 0.04 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
90.00 | 10.50 | 15.00 | 12.75 | % | 0.14 | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
95.00 | 15.60 | 20.00 | 17.80 | % | 0.19 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
100.00 | 20.50 | 25.00 | 22.75 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
105.00 | 25.70 | 30.00 | 27.85 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
110.00 | 30.60 | 35.00 | 32.80 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
115.00 | 35.60 | 40.00 | 37.80 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
120.00 | 40.60 | 45.00 | 42.80 | % | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST |