Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $6.10 as of 5/28/2025 5:14:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.00 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 1.00 | 4.40 | 5.90 | % | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 1.50 | 4.60 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/28/2025 3:59:53 PM EST |
| 2.00 | 4.10 | 4.30 | 2.65 | 0.00 | 0.00% | 0 | 71 | 2.41 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:53 PM EST |
| 2.50 | 3.60 | 3.80 | 3.27 | 0.00 | 0.00% | 0 | 52 | 1.97 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 3.00 | 3.10 | 3.30 | 3.05 | 0.00 | 0.00% | 0 | 192 | 1.62 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 3.50 | 2.65 | 2.75 | 2.60 | 0.00 | 0.00% | 1 | 673 | 1.16 | 0.99 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 4.00 | 2.15 | 2.30 | 2.15 | +0.02 | +0.94% | 33 | 2,159 | 1.07 | 0.97 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 4.50 | 1.70 | 1.80 | 1.75 | +0.10 | +6.07% | 16 | 5,917 | 0.84 | 0.92 | 0.10 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 5.00 | 1.30 | 1.35 | 1.30 | +0.08 | +6.56% | 51 | 3,061 | 0.64 | 0.85 | 0.17 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 5.50 | 0.90 | 0.95 | 0.95 | +0.09 | +10.47% | 59 | 1,867 | 0.58 | 0.74 | 0.24 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 6.00 | 0.30 | 0.70 | 0.62 | +0.03 | +5.09% | 90 | 4,803 | 0.61 | 0.60 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | +0.01 | +4.17% | 732 | 1,904 | 0.57 | 0.33 | 0.27 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 8.00 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 15 | 307 | 0.59 | 0.15 | 0.17 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 3 | 6 | 0.78 | 0.06 | 0.08 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 10 | 65 | 0.79 | 0.02 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 4.57 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/28/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 813 | 3.75 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,139 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 847 | 1.35 | -0.01 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 907 | 0.97 | -0.03 | 0.04 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 2,144 | 0.63 | -0.08 | 0.10 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 5.00 | 0.10 | 0.15 | 0.14 | -0.06 | -30.00% | 248 | 728 | 0.62 | -0.15 | 0.17 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 5.50 | 0.20 | 0.25 | 0.25 | -0.05 | -16.67% | 120 | 1,267 | 0.57 | -0.26 | 0.24 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 8 | 922 | 0.60 | -0.40 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 7.00 | 0.30 | 1.15 | 1.07 | 0.00 | 0.00% | 1 | 29 | 0.63 | -0.67 | 0.27 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 8.00 | 1.80 | 2.00 | 2.03 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.85 | 0.17 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 9.00 | 2.80 | 2.95 | % | 0 | 0 | 0.83 | -0.94 | 0.08 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 10.00 | 3.80 | 4.00 | % | 0 | 0 | 0.86 | -0.98 | 0.04 | 0.00 | 5/28/2025 3:59:53 PM EST |