Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $4.60 as of 5/13/2025 9:05:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 3.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 1.50 | 3.00 | 3.20 | % | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 2.00 | 2.35 | 2.85 | % | 0 | 0 | 9.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 2.50 | 2.05 | 2.20 | 2.61 | 0.00 | 0.00% | 0 | 30 | 5.67 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:59 PM EST |
| 3.00 | 1.55 | 1.70 | 1.46 | 0.00 | 0.00% | 0 | 85 | 6.57 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:59 PM EST |
| 3.50 | 0.55 | 1.20 | 1.10 | 0.00 | 0.00% | 14 | 171 | 3.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 4.00 | 0.55 | 0.65 | 0.61 | -0.07 | -10.30% | 14 | 564 | 1.53 | 1.00 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 4.50 | 0.15 | 0.20 | 0.15 | -0.03 | -16.67% | 71 | 3,184 | 1.19 | 0.62 | 1.28 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 12,167 | 1.07 | 0.09 | 0.61 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,914 | 1.73 | 0.00 | 0.04 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 805 | 2.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 3.15 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.68 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/13/2025 3:59:59 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 25 | 4.32 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 123 | 8.20 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 816 | 1.54 | 0.00 | 0.04 | 0.00 | 5/2/2025 | 5/13/2025 3:59:59 PM EST |
| 4.50 | 0.05 | 0.10 | 0.10 | +0.02 | +25.00% | 7 | 752 | 0.67 | -0.38 | 1.28 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 0.35 | 0.50 | 0.42 | +0.02 | +5.00% | 10 | 294 | 1.44 | -0.91 | 0.61 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 5.50 | 0.85 | 1.00 | 0.44 | 0.00 | 0.00% | 0 | 97 | 2.18 | -1.00 | 0.04 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 1.30 | 2.10 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.00 | 2.35 | 2.90 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 8.00 | 3.30 | 3.60 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST |