Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $6.91 as of 6/20/2025 9:25:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 2.00 | 4.80 | 5.00 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 3.00 | 3.80 | 4.10 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 4.00 | 2.90 | 3.10 | % | 0 | 0 | 0.79 | 0.99 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 5.00 | 1.95 | 2.10 | % | 0 | 0 | 0.69 | 0.91 | 0.08 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 6.00 | 1.15 | 1.30 | 1.25 | +0.09 | +7.76% | 30 | 1 | 0.65 | 0.77 | 0.18 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 7.00 | 0.55 | 0.65 | % | 0 | 0 | 0.58 | 0.53 | 0.25 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 8.00 | 0.25 | 0.35 | 0.33 | -0.02 | -5.72% | 102 | 42 | 0.61 | 0.32 | 0.22 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | % | 1 | 0 | 0.63 | 0.19 | 0.15 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 10.00 | 0.05 | 0.15 | % | 0 | 0 | 0.70 | 0.11 | 0.10 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.05 | 0.06 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.03 | 0.03 | 0.00 | 6/20/2025 4:00:01 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 | 8.29 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.55 | % | 0 | 0 | 1.99 | -0.01 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 5.00 | 0.05 | 0.15 | % | 0 | 0 | 0.71 | -0.09 | 0.08 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 6.00 | 0.25 | 0.30 | 0.25 | % | 221 | 0 | 0.63 | -0.23 | 0.18 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 7.00 | 0.65 | 0.70 | 0.65 | % | 9 | 0 | 0.60 | -0.47 | 0.25 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 8.00 | 1.30 | 1.40 | % | 0 | 0 | 0.60 | -0.68 | 0.22 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 9.00 | 2.10 | 2.25 | % | 0 | 0 | 0.57 | -0.81 | 0.15 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 10.00 | 3.00 | 3.50 | % | 0 | 0 | 0.80 | -0.89 | 0.10 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 11.00 | 4.00 | 4.20 | % | 0 | 0 | 0.94 | -0.95 | 0.06 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 12.00 | 5.00 | 5.20 | % | 0 | 0 | 1.06 | -0.97 | 0.03 | 0.00 | 6/20/2025 4:00:01 PM EST |