Options Chain for SIRIUSPOINT LTD COM (SPNT) - $17.75 as of 10/17/2025 3:46:21 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 | 13.10 | 17.10 | 15.10 | % | 6.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:54 PM EST | |||
| 5.00 | 10.70 | 14.60 | 12.65 | % | 2.53 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:54 PM EST | |||
| 7.50 | 8.20 | 12.10 | 10.15 | % | 1.35 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:54 PM EST | |||
| 10.00 | 5.70 | 9.30 | 7.50 | % | 0.75 | 0 | 0 | 2.79 | 0.99 | 0.00 | 0.00 | 10/17/2025 3:59:54 PM EST | |||
| 12.50 | 3.70 | 6.90 | 5.30 | 5.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.10 | 0.94 | 0.03 | -0.01 | 9/26/2025 | 10/17/2025 3:59:54 PM EST |
| 15.00 | 1.75 | 4.50 | 3.13 | % | 0.21 | 0 | 0 | 1.50 | 0.79 | 0.07 | -0.02 | 10/17/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 3.30 | 1.65 | 1.28 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.50 | 0.56 | 0.10 | -0.02 | 10/3/2025 | 10/17/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.43 | 0.33 | 0.09 | -0.02 | 10/17/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.23 | 0.17 | 0.06 | -0.01 | 10/17/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.42 | 0.08 | 0.04 | -0.01 | 10/17/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.78 | 0.01 | 0.01 | 0.00 | 10/17/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:54 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.21 | -0.01 | 0.00 | 0.00 | 10/17/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.57 | -0.06 | 0.03 | -0.01 | 10/17/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 2.35 | 1.18 | % | 0.08 | 0 | 0 | 1.77 | -0.21 | 0.07 | -0.02 | 10/17/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 3.10 | 1.55 | % | 0.09 | 0 | 0 | 1.48 | -0.44 | 0.10 | -0.02 | 10/17/2025 3:59:54 PM EST | |||
| 20.00 | 0.45 | 4.30 | 2.38 | % | 0.12 | 0 | 0 | 1.30 | -0.67 | 0.09 | -0.02 | 10/17/2025 3:59:54 PM EST | |||
| 22.50 | 3.20 | 6.60 | 4.90 | % | 0.22 | 0 | 0 | 1.51 | -0.83 | 0.06 | -0.01 | 10/17/2025 3:59:54 PM EST | |||
| 25.00 | 5.40 | 9.40 | 7.40 | % | 0.30 | 0 | 0 | 1.90 | -0.92 | 0.04 | -0.01 | 10/17/2025 3:59:54 PM EST | |||
| 30.00 | 11.00 | 14.40 | 12.70 | % | 0.42 | 0 | 0 | 2.30 | -0.99 | 0.01 | 0.00 | 10/17/2025 3:59:54 PM EST | |||
| 35.00 | 15.70 | 19.40 | 17.55 | % | 0.50 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:54 PM EST |