Options Chain for SIRIUSPOINT LTD COM (SPNT) - $17.06 as of 3/28/2025 9:03:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.30 | 16.30 | 13.78 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 10.80 | 13.80 | % | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 8.30 | 11.30 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 5.60 | 8.80 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.50 | 4.20 | 6.20 | 1.90 | 0.00 | 0.00% | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 1.75 | 3.00 | 1.25 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.94 | 0.07 | -0.01 | 1/15/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.80 | 0.25 | -0.15 | -37.50% | 8 | 50 | 0.58 | 0.38 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 1.45 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.01 | 0.03 | 0.00 | 1/6/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.45 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.45 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.45 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.45 | % | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.45 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.45 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 1.45 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.64 | -0.06 | 0.07 | -0.01 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 0.55 | 0.90 | 0.50 | -0.80 | -61.54% | 10 | 6 | 0.30 | -0.62 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 2.40 | 4.00 | % | 0 | 0 | 1.36 | -0.99 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 22.50 | 5.00 | 6.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 6.50 | 9.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 11.60 | 14.10 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |