Options Chain for SAFETY INS GROUP INC COM (SAFT) - $82.44 as of 4/23/2024 5:52:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.10 | 50.00 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 40.00 | 40.10 | 45.00 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 45.00 | 35.10 | 40.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 50.00 | 30.10 | 35.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 55.00 | 25.10 | 30.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 60.00 | 20.10 | 25.00 | 25.95 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 4/23/2024 4:00:05 PM EST |
| 65.00 | 15.10 | 20.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 70.00 | 10.10 | 15.00 | 15.86 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 4/23/2024 4:00:05 PM EST |
| 75.00 | 5.10 | 10.00 | 11.70 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.87 | 0.04 | -0.02 | 2/26/2024 | 4/23/2024 4:00:05 PM EST |
| 80.00 | 1.10 | 6.00 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.62 | 0.06 | -0.05 | 4/5/2024 | 4/23/2024 4:00:05 PM EST |
| 85.00 | 0.05 | 5.00 | 1.00 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.34 | 0.05 | -0.05 | 4/19/2024 | 4/23/2024 4:00:05 PM EST |
| 90.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 118 | 0.95 | 0.13 | 0.03 | -0.03 | 2/26/2024 | 4/23/2024 4:00:05 PM EST |
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.04 | 0.01 | -0.01 | 4/23/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.01 | 0.00 | 0.00 | 1/18/2024 | 4/23/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 4/23/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 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 | 4.80 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/23/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 75.00 | 0.05 | 5.00 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.13 | 0.04 | -0.02 | 4/22/2024 | 4/23/2024 4:00:05 PM EST |
| 80.00 | 0.40 | 2.00 | 1.80 | -0.50 | -21.74% | 1 | 8 | 0.23 | -0.38 | 0.06 | -0.05 | 4/23/2024 | 4/23/2024 4:00:05 PM EST |
| 85.00 | 1.00 | 5.90 | % | 0 | 0 | 0.48 | -0.66 | 0.05 | -0.05 | 4/23/2024 4:00:05 PM EST | |||
| 90.00 | 5.50 | 10.40 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.87 | 0.03 | -0.03 | 4/22/2024 | 4/23/2024 4:00:05 PM EST |
| 95.00 | 10.50 | 15.40 | % | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.01 | 4/23/2024 4:00:05 PM EST | |||
| 100.00 | 15.50 | 20.40 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 105.00 | 20.50 | 25.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 110.00 | 25.50 | 30.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 115.00 | 30.50 | 35.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 120.00 | 35.50 | 40.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 125.00 | 40.50 | 45.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST | |||
| 130.00 | 45.50 | 50.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:05 PM EST |