Options Chain for SUPER GROUP SGHC LIMITED ORD SHS (SGHC) - $10.93 as of 11/26/2025 8:55:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 11.40 | 9.70 | % | 9.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 2.00 | 7.00 | 10.40 | 8.70 | % | 4.35 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 3.00 | 6.00 | 9.40 | 7.70 | % | 2.57 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 4.00 | 6.30 | 8.40 | 7.35 | 8.90 | 0.00 | 0.00% | 1.84 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:53 PM EST |
| 5.00 | 5.50 | 7.10 | 6.30 | 6.15 | 0.00 | 0.00% | 1.26 | 0 | 11 | 3.14 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:53 PM EST |
| 6.00 | 4.60 | 6.20 | 5.40 | 4.10 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 11/26/2025 3:59:53 PM EST |
| 7.00 | 3.60 | 5.10 | 4.35 | 4.40 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.11 | 0.99 | 0.02 | 0.00 | 7/25/2025 | 11/26/2025 3:59:53 PM EST |
| 8.00 | 2.75 | 4.30 | 3.53 | 3.70 | 0.00 | 0.00% | 0.44 | 0 | 61 | 1.89 | 0.92 | 0.06 | 0.00 | 9/3/2025 | 11/26/2025 3:59:53 PM EST |
| 9.00 | 1.95 | 3.40 | 2.68 | 3.28 | 0.00 | 0.00% | 0.30 | 0 | 45 | 1.59 | 0.83 | 0.10 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 1.35 | 1.50 | 1.43 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 146 | 0.57 | 0.70 | 0.15 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 11.00 | 0.85 | 0.95 | 0.90 | 0.86 | -0.54 | -38.58% | 0.08 | 10,914 | 39,457 | 0.57 | 0.53 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.52 | -0.43 | -45.27% | 0.04 | 104 | 761 | 0.52 | 0.35 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.27 | -0.24 | -47.06% | 0.02 | 31 | 1,734 | 0.49 | 0.22 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.17 | -56.67% | 0.01 | 130 | 345 | 0.53 | 0.13 | 0.10 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.66 | 0.07 | 0.06 | 0.00 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.68 | 0.04 | 0.04 | 0.00 | 11/6/2025 | 11/26/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.42 | 0.02 | 0.02 | 0.00 | 11/5/2025 | 11/26/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 171 | 1.51 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 11/26/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.80 | 0.40 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.60 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.74 | -0.01 | 0.02 | 0.00 | 9/11/2025 | 11/26/2025 3:59:53 PM EST |
| 8.00 | 0.05 | 0.40 | 0.23 | % | 0.03 | 0 | 0 | 0.78 | -0.08 | 0.06 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 9.00 | 0.05 | 0.40 | 0.23 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.56 | -0.17 | 0.10 | -0.01 | 9/19/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.20 | +57.15% | 0.05 | 2 | 730 | 0.57 | -0.30 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 11.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.30 | +46.16% | 0.08 | 29 | 174 | 0.55 | -0.47 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 12.00 | 1.45 | 1.60 | 1.53 | 1.61 | +0.51 | +46.37% | 0.13 | 12 | 707 | 0.53 | -0.65 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 13.00 | 2.20 | 2.35 | 2.28 | 1.45 | 0.00 | 0.00% | 0.18 | 0 | 805 | 0.50 | -0.78 | 0.14 | -0.01 | 11/14/2025 | 11/26/2025 3:59:53 PM EST |
| 14.00 | 2.00 | 3.50 | 2.75 | 2.15 | 0.00 | 0.00% | 0.20 | 0 | 83 | 0.82 | -0.87 | 0.10 | 0.00 | 10/17/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 3.00 | 4.40 | 3.70 | 2.75 | 0.00 | 0.00% | 0.25 | 0 | 166 | 0.86 | -0.93 | 0.06 | 0.00 | 10/15/2025 | 11/26/2025 3:59:53 PM EST |
| 16.00 | 3.90 | 5.50 | 4.70 | % | 0.29 | 0 | 0 | 1.05 | -0.96 | 0.04 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 17.00 | 4.80 | 6.40 | 5.60 | % | 0.33 | 0 | 0 | 1.06 | -0.98 | 0.02 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 18.00 | 5.60 | 7.40 | 6.50 | 4.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 10/6/2025 | 11/26/2025 3:59:53 PM EST |
| 19.00 | 6.60 | 8.50 | 7.55 | % | 0.40 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 20.00 | 7.60 | 9.60 | 8.60 | % | 0.43 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 21.00 | 8.60 | 11.90 | 10.25 | % | 0.49 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 22.00 | 9.60 | 12.90 | 11.25 | % | 0.51 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 23.00 | 11.50 | 12.80 | 12.15 | % | 0.53 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 24.00 | 12.60 | 13.80 | 13.20 | % | 0.55 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |