Options Chain for SAFETY INS GROUP INC COM (SAFT) - $82.66 as of 5/16/2025 3:43:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.50 | 45.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 45.00 | 35.50 | 40.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 50.00 | 30.50 | 35.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 55.00 | 25.50 | 30.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 60.00 | 20.50 | 25.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 65.00 | 15.50 | 20.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 70.00 | 11.00 | 15.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 75.00 | 6.00 | 10.80 | % | 0 | 0 | 0.62 | 0.85 | 0.03 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 80.00 | 1.75 | 6.50 | % | 0 | 0 | 0.49 | 0.59 | 0.05 | -0.03 | 5/16/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.32 | 0.05 | -0.04 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.13 | 0.04 | -0.03 | 5/16/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 0.89 | 0.04 | 0.02 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | -0.15 | 0.03 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.41 | 0.05 | -0.03 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 85.00 | 1.65 | 6.50 | % | 0 | 0 | 0.52 | -0.68 | 0.05 | -0.04 | 5/16/2025 4:00:03 PM EST | |||
| 90.00 | 5.50 | 10.30 | % | 0 | 0 | 0.57 | -0.87 | 0.04 | -0.03 | 5/16/2025 4:00:03 PM EST | |||
| 95.00 | 10.20 | 15.00 | % | 0 | 0 | 0.68 | -0.96 | 0.02 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 100.00 | 15.30 | 20.00 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 105.00 | 20.10 | 25.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 110.00 | 25.10 | 30.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 115.00 | 30.10 | 35.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST |