Options Chain for SIRIUSPOINT LTD COM (SPNT) - $18.72 as of 8/29/2025 9:11:48 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 | 14.20 | 18.10 | 16.15 | % | 6.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 5.00 | 12.00 | 15.60 | 13.80 | % | 2.76 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 7.50 | 9.50 | 13.00 | 11.25 | % | 1.50 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 10.00 | 8.30 | 10.50 | 9.40 | % | 0.94 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 12.50 | 5.80 | 8.00 | 6.90 | % | 0.55 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 15.00 | 3.20 | 5.00 | 4.10 | % | 0.27 | 0 | 0 | 1.71 | 0.95 | 0.04 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 17.50 | 1.05 | 3.00 | 2.03 | 1.52 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.35 | 0.71 | 0.13 | -0.02 | 8/14/2025 | 8/29/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.45 | 0.34 | 0.14 | -0.02 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.08 | 0.10 | 0.07 | -0.01 | 8/4/2025 | 8/29/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.38 | 0.02 | 0.02 | 0.00 | 7/31/2025 | 8/29/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | -0.05 | 0.04 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 17.50 | 0.10 | 0.70 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.29 | 0.13 | -0.02 | 8/18/2025 | 8/29/2025 3:59:58 PM EST |
| 20.00 | 1.05 | 1.90 | 1.48 | % | 0.07 | 0 | 0 | 0.63 | -0.66 | 0.14 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 22.50 | 3.40 | 4.20 | 3.80 | 3.02 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.88 | -0.90 | 0.07 | -0.01 | 7/23/2025 | 8/29/2025 3:59:58 PM EST |
| 25.00 | 5.90 | 6.70 | 6.30 | % | 0.25 | 0 | 0 | 1.16 | -0.98 | 0.02 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 30.00 | 10.90 | 11.70 | 11.30 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 35.00 | 15.80 | 16.50 | 16.15 | % | 0.46 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |