Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $4.97 as of 4/18/2025 7:55:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 4.50 | % | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 1.50 | 2.80 | 4.00 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 2.00 | 2.95 | 3.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 2.50 | 2.35 | 3.20 | 1.51 | 0.00 | 0.00% | 0 | 30 | 1.85 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:53 PM EST |
| 3.00 | 1.95 | 2.25 | 2.00 | +0.05 | +2.57% | 35 | 77 | 1.44 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 3.50 | 0.80 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 129 | 1.08 | 0.97 | 0.10 | 0.00 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 4.00 | 1.00 | 1.20 | 1.00 | +0.08 | +8.70% | 30 | 529 | 0.75 | 0.87 | 0.21 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 4.50 | 0.60 | 0.80 | 0.65 | +0.03 | +4.84% | 2,366 | 818 | 0.69 | 0.73 | 0.36 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 5.00 | 0.30 | 0.35 | 0.35 | +0.04 | +12.91% | 613 | 11,086 | 0.61 | 0.52 | 0.45 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 5.50 | 0.15 | 0.20 | 0.19 | +0.03 | +18.75% | 652 | 895 | 0.65 | 0.31 | 0.40 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 6.00 | 0.05 | 0.15 | 0.11 | +0.03 | +37.50% | 464 | 219 | 0.70 | 0.17 | 0.28 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 12 | 11 | 1.03 | 0.04 | 0.09 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.01 | 0.02 | 0.00 | 3/20/2025 | 4/17/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 30 | 3.67 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 10 | 117 | 1.17 | -0.03 | 0.10 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 4.00 | 0.05 | 0.10 | 0.06 | -0.01 | -14.29% | 25 | 623 | 0.75 | -0.13 | 0.21 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 4.50 | 0.15 | 0.20 | 0.16 | -0.01 | -5.89% | 66 | 422 | 0.68 | -0.27 | 0.36 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 5.00 | 0.30 | 0.40 | 0.33 | -0.08 | -19.52% | 93 | 80 | 0.60 | -0.48 | 0.45 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 5.50 | 0.65 | 0.75 | 0.65 | -0.14 | -17.73% | 48 | 14 | 0.64 | -0.69 | 0.40 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 6.00 | 0.35 | 1.75 | % | 0 | 0 | 0.60 | -0.83 | 0.28 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 7.00 | 1.95 | 2.70 | % | 0 | 0 | 0.95 | -0.96 | 0.09 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 8.00 | 2.95 | 3.10 | % | 0 | 0 | 1.21 | -0.99 | 0.02 | 0.00 | 4/17/2025 3:59:53 PM EST |