Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $4.72 as of 5/16/2025 3:44:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 4.40 | % | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 1.50 | 2.70 | 3.90 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 2.00 | 2.65 | 2.90 | 2.90 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:53 PM EST |
| 2.50 | 2.20 | 2.35 | 2.66 | 0.00 | 0.00% | 0 | 30 | 1.52 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:53 PM EST |
| 3.00 | 1.65 | 2.50 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.02 | 0.00 | 5/1/2025 | 5/16/2025 3:59:53 PM EST |
| 3.50 | 1.20 | 2.00 | 1.17 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.96 | 0.10 | 0.00 | 5/13/2025 | 5/16/2025 3:59:53 PM EST |
| 4.00 | 0.75 | 0.85 | 0.66 | 0.00 | 0.00% | 0 | 69 | 0.49 | 0.86 | 0.28 | 0.00 | 5/14/2025 | 5/16/2025 3:59:53 PM EST |
| 4.50 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 71 | 469 | 0.54 | 0.66 | 0.49 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | -0.03 | -14.29% | 14,543 | 3,292 | 0.47 | 0.40 | 0.52 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 2 | 2,871 | 0.56 | 0.20 | 0.37 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 17 | 398 | 0.61 | 0.09 | 0.21 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 108 | 2.34 | 0.01 | 0.03 | 0.00 | 5/9/2025 | 5/16/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/16/2025 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 | 9.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.02 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.04 | 0.10 | 0.00 | 4/21/2025 | 5/16/2025 3:59:53 PM EST |
| 4.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 24 | 581 | 0.59 | -0.14 | 0.28 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 4.50 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 1,201 | 888 | 0.50 | -0.34 | 0.49 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 110 | 162 | 0.52 | -0.60 | 0.52 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 5.50 | 0.75 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 78 | 0.50 | -0.80 | 0.37 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 6.00 | 1.25 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 14 | 0.74 | -0.91 | 0.21 | 0.00 | 5/8/2025 | 5/16/2025 3:59:53 PM EST |
| 7.00 | 2.20 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.99 | 0.03 | 0.00 | 5/9/2025 | 5/16/2025 3:59:53 PM EST |
| 8.00 | 3.10 | 3.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST |