Options Chain for SIRIUSPOINT LTD COM (SPNT) - $19.18 as of 5/27/2025 2:26:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.90 | 19.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.00 | 14.40 | 16.70 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 7.50 | 11.90 | 14.10 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 10.00 | 9.40 | 11.80 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 12.50 | 6.90 | 9.30 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 15.00 | 4.40 | 6.70 | 3.50 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:02 PM EST |
| 17.50 | 2.05 | 4.10 | 2.40 | 0.00 | 0.00% | 0 | 13 | 1.58 | 0.95 | 0.07 | -0.01 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 20.00 | 0.35 | 0.60 | % | 0 | 0 | 0.26 | 0.48 | 0.29 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 0.79 | 0.03 | 0.05 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 30.00 | 0.00 | 2.00 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 17.50 | 0.00 | 1.30 | % | 0 | 0 | 0.75 | -0.05 | 0.07 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 20.00 | 0.00 | 1.90 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.52 | 0.29 | -0.01 | 5/6/2025 | 5/27/2025 1:59:02 PM EST |
| 22.50 | 2.30 | 3.20 | % | 0 | 0 | 0.70 | -0.97 | 0.05 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 25.00 | 4.70 | 5.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 30.00 | 9.70 | 10.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |