Options Chain for SIRIUSPOINT LTD COM (SPNT) - $18.40 as of 7/11/2025 8:57:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.50 | 17.90 | 16.20 | % | 6.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 5.00 | 12.00 | 15.40 | 13.70 | % | 2.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 7.50 | 9.50 | 12.60 | 11.05 | % | 1.47 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 10.00 | 8.10 | 10.30 | 9.20 | % | 0.92 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 12.50 | 5.50 | 7.80 | 6.65 | % | 0.53 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 15.00 | 3.00 | 5.30 | 4.15 | 4.90 | 0.00 | 0.00% | 0.28 | 0 | 9 | 3.34 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 4:00:00 PM EST |
| 17.50 | 0.85 | 1.30 | 1.08 | 1.02 | -0.83 | -44.87% | 0.06 | 14 | 44 | 0.82 | 0.78 | 0.25 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.11 | 0.15 | -0.02 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.28 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.61 | -0.22 | 0.25 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 20.00 | 1.50 | 1.75 | 1.63 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.55 | -0.89 | 0.15 | -0.02 | 1/2/2025 | 7/11/2025 4:00:00 PM EST |
| 22.50 | 3.70 | 4.40 | 4.05 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 25.00 | 6.20 | 7.80 | 7.00 | % | 0.28 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 30.00 | 11.20 | 12.90 | 12.05 | % | 0.40 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST |