Options Chain for FERROGLOBE PLC SHS (GSM) - $3.79 as of 5/30/2025 6:48:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.20 | 3.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 2.00 | 1.40 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 3 | 4.60 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 5/30/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 26 | 1.26 | 0.99 | 0.15 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 20 | 1,071 | 0.96 | 0.16 | 0.75 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,026 | 1.03 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/30/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 2,753 | 3.03 | -0.01 | 0.15 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 4.00 | 0.35 | 0.45 | 0.45 | +0.22 | +95.66% | 26 | 2,811 | 0.63 | -0.84 | 0.75 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 5.00 | 1.25 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 34 | 1.26 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:53 PM EST |
| 6.00 | 2.30 | 2.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.00 | 3.30 | 3.50 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.00 | 4.30 | 4.50 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.00 | 5.30 | 5.50 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |