Options Chain for SAPIENS INTL CORP N V SHS (SPNS) - $43.03 as of 10/8/2025 4:43:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.00 | 31.00 | 28.50 | % | 1.90 | 0 | 0 | EST | |||||||
| 15.00 | 27.30 | 30.50 | 28.90 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 17.50 | 23.50 | 28.50 | 26.00 | % | 1.49 | 0 | 0 | EST | |||||||
| 17.50 | 23.50 | 28.00 | 25.75 | % | 1.47 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 20.00 | 21.00 | 26.00 | 23.50 | % | 1.18 | 0 | 0 | EST | |||||||
| 20.00 | 22.20 | 25.50 | 23.85 | % | 1.19 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 22.50 | 18.50 | 23.50 | 21.00 | % | 0.93 | 0 | 0 | EST | |||||||
| 22.50 | 19.20 | 23.00 | 21.10 | % | 0.94 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 25.00 | 16.00 | 21.00 | 18.50 | % | 0.74 | 0 | 0 | EST | |||||||
| 25.00 | 17.30 | 20.50 | 18.90 | % | 0.76 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 30.00 | 11.00 | 16.00 | 13.50 | % | 0.45 | 0 | 0 | EST | |||||||
| 30.00 | 12.00 | 15.40 | 13.70 | 12.92 | 0.00 | 0.00% | 0.46 | 0 | 16 | 3.15 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 3:59:47 PM EST |
| 35.00 | 6.00 | 11.00 | 8.50 | 0.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 7/28/2025 | EST | ||||
| 35.00 | 7.00 | 10.40 | 8.70 | % | 0.25 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 40.00 | 1.00 | 6.00 | 3.50 | % | 0.09 | 0 | 0 | EST | |||||||
| 40.00 | 2.00 | 3.90 | 2.95 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 497 | 0.78 | 0.89 | 0.07 | -0.03 | 9/11/2025 | 10/8/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 207 | 0.20 | 0.21 | 0.13 | -0.04 | 10/8/2025 | 10/8/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.16 | 0 | 9 | 9.74 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 8.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.14 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.35 | -0.11 | 0.07 | -0.03 | 9/18/2025 | 10/8/2025 3:59:47 PM EST |
| 45.00 | 0.20 | 4.80 | 2.50 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.36 | -0.79 | 0.13 | -0.04 | 9/12/2025 | 10/8/2025 3:59:47 PM EST |