Options Chain for FERROGLOBE PLC SHS (GSM) - $4.50 as of 7/21/2025 8:38:23 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 4.20 | 3.60 | % | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 2.00 | 2.00 | 3.20 | 2.60 | % | 1.30 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 3.00 | 1.40 | 1.65 | 1.53 | 1.45 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 4.00 | 0.40 | 0.60 | 0.50 | 0.52 | 0.00 | 0.00% | 0.12 | 0 | 11,880 | 0.82 | 0.78 | 0.59 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.62 | 0.18 | 0.44 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.55 | 0.01 | 0.06 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.50 | -0.22 | 0.59 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 5.00 | 0.55 | 0.65 | 0.60 | 0.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.35 | -0.82 | 0.44 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 6.00 | 1.45 | 1.65 | 1.55 | % | 0.26 | 0 | 0 | 1.11 | -0.99 | 0.06 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 7.00 | 2.45 | 2.75 | 2.60 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 8.00 | 3.50 | 3.70 | 3.60 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |