Options Chain for SIRIUSPOINT LTD COM (SPNT) - $21.33 as of 12/3/2025 8:51:22 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 | 17.10 | 20.50 | 18.80 | % | 7.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 5.00 | 14.20 | 18.00 | 16.10 | % | 3.22 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 7.50 | 11.70 | 15.30 | 13.50 | % | 1.80 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 10.00 | 9.60 | 12.80 | 11.20 | % | 1.12 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 12.50 | 6.70 | 10.80 | 8.75 | % | 0.70 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 15.00 | 4.60 | 7.80 | 6.20 | % | 0.41 | 0 | 0 | 2.56 | 0.99 | 0.01 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 17.50 | 1.70 | 5.30 | 3.50 | % | 0.20 | 0 | 0 | 1.85 | 0.91 | 0.05 | -0.02 | 12/3/2025 4:00:04 PM EST | |||
| 20.00 | 0.10 | 3.50 | 1.80 | % | 0.09 | 0 | 0 | 1.61 | 0.69 | 0.10 | -0.04 | 12/3/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.21 | 0.40 | 0.12 | -0.04 | 12/3/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.90 | 0.18 | 0.08 | -0.03 | 12/3/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.57 | 0.02 | 0.01 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 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 | 12/3/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 9.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.16 | -0.01 | 0.01 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.36 | -0.09 | 0.05 | -0.02 | 12/3/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.35 | 1.18 | % | 0.06 | 0 | 0 | 1.74 | -0.31 | 0.10 | -0.04 | 12/3/2025 4:00:04 PM EST | |||
| 22.50 | 0.05 | 3.50 | 1.78 | % | 0.08 | 0 | 0 | 1.59 | -0.60 | 0.12 | -0.04 | 12/3/2025 4:00:04 PM EST | |||
| 25.00 | 2.40 | 5.40 | 3.90 | % | 0.16 | 0 | 0 | 1.70 | -0.82 | 0.08 | -0.03 | 12/3/2025 4:00:04 PM EST | |||
| 30.00 | 7.40 | 10.40 | 8.90 | % | 0.30 | 0 | 0 | 2.35 | -0.98 | 0.01 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 35.00 | 12.10 | 15.50 | 13.80 | % | 0.39 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST |