Options Chain for SAFETY INS GROUP INC COM (SAFT) - $78.62 as of 12/9/2023 2:30:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.10 | 41.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.06 | 12/8/2023 12:59:00 PM EST | |||
| 45.00 | 31.10 | 36.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.07 | 12/8/2023 12:59:00 PM EST | |||
| 50.00 | 26.10 | 31.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.07 | 12/8/2023 12:59:00 PM EST | |||
| 55.00 | 21.00 | 25.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.08 | 12/8/2023 12:59:00 PM EST | |||
| 60.00 | 16.10 | 21.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.09 | 12/8/2023 12:59:00 PM EST | |||
| 65.00 | 11.10 | 16.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.10 | 12/8/2023 12:59:00 PM EST | |||
| 70.00 | 6.10 | 11.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.10 | 12/8/2023 12:59:00 PM EST | |||
| 75.00 | 2.55 | 4.60 | % | 0 | 0 | 0.73 | 0.92 | 0.05 | -0.14 | 12/8/2023 12:59:00 PM EST | |||
| 80.00 | 0.15 | 2.55 | 0.55 | 0.00 | 0.00% | 0 | 48 | 0.18 | 0.44 | 0.13 | -0.14 | 12/7/2023 | 12/8/2023 12:59:00 PM EST |
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 0.53 | 0.05 | 0.03 | -0.03 | 12/8/2023 12:59:00 PM EST | |||
| 90.00 | 0.00 | 0.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2023 12:59:00 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/8/2023 12:59:00 PM EST | |||
| 100.00 | 0.00 | 0.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/8/2023 12:59:00 PM EST | |||
| 105.00 | 0.00 | 0.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/8/2023 12:59:00 PM EST | |||
| 110.00 | 0.00 | 0.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/8/2023 12:59:00 PM EST | |||
| 115.00 | 0.00 | 0.80 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/8/2023 12:59:00 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 | 0.80 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | -0.06 | 12/8/2023 12:59:00 PM EST | |||
| 45.00 | 0.00 | 0.80 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | -0.07 | 12/8/2023 12:59:00 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.07 | 12/8/2023 12:59:00 PM EST | |||
| 55.00 | 0.00 | 0.80 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.08 | 12/8/2023 12:59:00 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.09 | 12/8/2023 12:59:00 PM EST | |||
| 65.00 | 0.00 | 0.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.10 | 12/8/2023 12:59:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.10 | 12/8/2023 12:59:00 PM EST | |||
| 75.00 | 0.10 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.08 | 0.05 | -0.14 | 12/4/2023 | 12/8/2023 12:59:00 PM EST |
| 80.00 | 1.00 | 2.40 | % | 0 | 0 | 0.55 | -0.56 | 0.13 | -0.14 | 12/8/2023 12:59:00 PM EST | |||
| 85.00 | 4.10 | 9.00 | % | 0 | 0 | 1.23 | -0.95 | 0.03 | -0.03 | 12/8/2023 12:59:00 PM EST | |||
| 90.00 | 9.00 | 13.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/8/2023 12:59:00 PM EST | |||
| 95.00 | 14.00 | 18.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/8/2023 12:59:00 PM EST | |||
| 100.00 | 19.00 | 24.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/8/2023 12:59:00 PM EST | |||
| 105.00 | 24.00 | 28.90 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/8/2023 12:59:00 PM EST | |||
| 110.00 | 29.10 | 34.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/8/2023 12:59:00 PM EST | |||
| 115.00 | 34.00 | 39.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/8/2023 12:59:00 PM EST |