Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $7.23 as of 7/1/2025 5:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.10 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 1.00 | 5.60 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 1.50 | 5.10 | 7.10 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 7/1/2025 3:59:54 PM EST |
| 2.00 | 4.60 | 6.60 | 4.65 | 0.00 | 0.00% | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:54 PM EST |
| 2.50 | 4.10 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 46 | 5.28 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 3.00 | 3.60 | 4.90 | 4.07 | 0.00 | 0.00% | 0 | 173 | 5.31 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 3.50 | 3.70 | 3.90 | 3.74 | 0.00 | 0.00% | 0 | 557 | 2.50 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 4.00 | 2.60 | 3.40 | 3.42 | +0.42 | +14.00% | 1 | 2,129 | 2.11 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 4.50 | 2.40 | 2.85 | 2.85 | +0.30 | +11.77% | 14 | 5,787 | 1.49 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 5.00 | 2.25 | 2.35 | 2.30 | +0.05 | +2.23% | 35 | 2,612 | 1.20 | 1.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 5.50 | 1.75 | 1.85 | 1.95 | +0.21 | +12.07% | 5 | 11,658 | 0.95 | 0.99 | 0.04 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 6.00 | 1.25 | 1.40 | 1.35 | +0.10 | +8.00% | 173 | 5,046 | 0.70 | 0.93 | 0.13 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 7.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 61 | 6,570 | 0.53 | 0.66 | 0.40 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 8.00 | 0.15 | 0.20 | 0.16 | +0.01 | +6.67% | 89 | 4,294 | 0.66 | 0.27 | 0.34 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 836 | 0.71 | 0.08 | 0.14 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 215 | 0.96 | 0.01 | 0.04 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 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 | 7/1/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.40 | % | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 8.31 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 7/1/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 812 | 6.90 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 2,137 | 3.52 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 847 | 2.75 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 886 | 1.77 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,146 | 1.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,524 | 1.21 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 2,052 | 1.47 | -0.01 | 0.04 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 11 | 5,121 | 0.72 | -0.07 | 0.13 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 7.00 | 0.20 | 0.25 | 0.20 | -0.07 | -25.93% | 184 | 2,986 | 0.58 | -0.34 | 0.40 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 8.00 | 0.80 | 0.90 | 0.80 | -0.12 | -13.05% | 31 | 39 | 0.62 | -0.73 | 0.34 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 9.00 | 1.70 | 1.95 | 1.78 | 0.00 | 0.00% | 0 | 51 | 0.88 | -0.92 | 0.14 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 10.00 | 2.65 | 2.80 | 2.73 | -0.04 | -1.45% | 10 | 10 | 0.97 | -0.99 | 0.04 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |