Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $4.38 as of 3/28/2025 8:57:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 1.00 | 2.90 | 4.10 | 2.67 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 4:00:00 PM EST |
| 1.50 | 2.40 | 3.60 | % | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.00 | 1.85 | 2.45 | 1.90 | 0.00 | 0.00% | 0 | 31 | 2.56 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 2.50 | 1.35 | 1.95 | 1.80 | 0.00 | 0.00% | 0 | 50 | 4.57 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 3.00 | 1.30 | 1.45 | 1.42 | +0.09 | +6.77% | 16 | 778 | 2.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 3.50 | 0.80 | 0.95 | 0.95 | +0.10 | +11.77% | 1 | 847 | 1.53 | 0.96 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 4.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 422 | 5,161 | 0.53 | 0.77 | 0.53 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 4.50 | 0.10 | 0.20 | 0.17 | +0.04 | +30.77% | 83 | 4,665 | 0.50 | 0.44 | 0.71 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 195 | 5,596 | 0.73 | 0.16 | 0.44 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 168 | 0.81 | 0.04 | 0.15 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 9,301 | 1.01 | 0.01 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,788 | 1.34 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 922 | 1.61 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 166 | 2.02 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 4:00:00 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 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.60 | % | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 55 | 2.30 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.73 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 5 | 4,715 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,673 | 0.84 | -0.04 | 0.17 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 4.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 134 | 8,258 | 0.54 | -0.23 | 0.53 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 4.50 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 11 | 590 | 0.56 | -0.56 | 0.71 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 5.00 | 0.60 | 0.70 | 0.75 | +0.02 | +2.74% | 12 | 785 | 0.44 | -0.84 | 0.44 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 5.50 | 0.65 | 1.70 | 1.17 | -0.05 | -4.10% | 8 | 143 | 2.30 | -0.96 | 0.15 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 6.00 | 1.10 | 1.70 | 1.74 | 0.00 | 0.00% | 0 | 164 | 1.80 | -0.99 | 0.03 | 0.00 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 7.00 | 2.05 | 3.20 | 2.78 | 0.00 | 0.00% | 0 | 50 | 1.50 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 8.00 | 3.50 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 4:00:00 PM EST |
| 10.00 | 5.50 | 5.70 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |