Options Chain for SUPER GROUP SGHC LIMITED ORD SHS (SGHC) - $12.15 as of 8/22/2025 8:40:26 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 | 9.90 | 11.70 | 10.80 | % | 10.80 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 2.00 | 8.90 | 10.60 | 9.75 | % | 4.88 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 3.00 | 7.90 | 10.00 | 8.95 | % | 2.98 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 4.00 | 7.80 | 8.50 | 8.15 | % | 2.04 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 5.00 | 7.00 | 7.30 | 7.15 | 4.32 | 0.00 | 0.00% | 1.43 | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 4:00:04 PM EST |
| 6.00 | 5.90 | 6.40 | 6.15 | 2.72 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 4:00:04 PM EST |
| 7.00 | 5.00 | 5.50 | 5.25 | 2.21 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 4:00:04 PM EST |
| 8.00 | 3.90 | 4.50 | 4.20 | 2.94 | 0.00 | 0.00% | 0.53 | 0 | 51 | 1.09 | 0.99 | 0.01 | 0.00 | 7/28/2025 | 8/22/2025 4:00:04 PM EST |
| 9.00 | 3.10 | 3.40 | 3.25 | 2.52 | 0.00 | 0.00% | 0.36 | 0 | 236 | 0.76 | 0.95 | 0.04 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 10.00 | 2.25 | 2.40 | 2.33 | 1.84 | 0.00 | 0.00% | 0.23 | 0 | 85 | 0.55 | 0.86 | 0.09 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 11.00 | 1.50 | 1.60 | 1.55 | 1.57 | +0.42 | +36.53% | 0.14 | 13 | 59 | 0.50 | 0.73 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 12.00 | 0.85 | 1.00 | 0.93 | 0.96 | +0.39 | +68.43% | 0.08 | 29 | 84 | 0.47 | 0.55 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 13.00 | 0.45 | 0.60 | 0.53 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.46 | 0.37 | 0.18 | -0.01 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.25 | +250.00% | 0.02 | 126 | 14 | 0.48 | 0.23 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.12 | +0.04 | +50.00% | 0.01 | 20 | 95 | 0.47 | 0.13 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | 0.07 | 0.07 | 0.00 | 7/16/2025 | 8/22/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.03 | 0.04 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.08 | 0 | 11 | 2.57 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 59 | 1.78 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 84 | 1.47 | -0.01 | 0.01 | 0.00 | 7/9/2025 | 8/22/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.65 | -0.05 | 0.04 | 0.00 | 7/24/2025 | 8/22/2025 4:00:04 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.46 | -0.14 | 0.09 | 0.00 | 7/29/2025 | 8/22/2025 4:00:04 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.45 | -0.27 | 0.15 | -0.01 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 12.00 | 0.70 | 0.80 | 0.75 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.43 | -0.45 | 0.18 | -0.01 | 7/11/2025 | 8/22/2025 4:00:04 PM EST |
| 13.00 | 1.25 | 1.45 | 1.35 | 4.68 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.42 | -0.63 | 0.18 | -0.01 | 5/23/2025 | 8/22/2025 4:00:04 PM EST |
| 14.00 | 1.95 | 2.25 | 2.10 | % | 0.15 | 0 | 0 | 0.40 | -0.77 | 0.15 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 15.00 | 2.60 | 3.30 | 2.95 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.71 | -0.87 | 0.10 | 0.00 | 7/28/2025 | 8/22/2025 4:00:04 PM EST |
| 16.00 | 3.50 | 4.10 | 3.80 | % | 0.24 | 0 | 0 | 0.67 | -0.93 | 0.07 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 17.00 | 4.50 | 5.10 | 4.80 | % | 0.28 | 0 | 0 | 0.76 | -0.97 | 0.04 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 20.00 | 7.60 | 8.00 | 7.80 | % | 0.39 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |