Optionistics

Quote for SBSW (ST BERNARD SOFTWARE)

Data as of

Last
9.41
Change
-0.01
Open
9.32
Previous
9.42
High
9.42
Low
9.17
Bid
-
Ask
-
Volume
6,387,081
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.515
Hist Vol
0.598
Opt Volume
1,103
Open Int
199,981

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

show all panelsmore…
ContractPremiumTime Value% of StockMonthsIVol
Sep 17 '27 8.004.082.4024.79%110.92
Apr 16 '27 11.001.761.7618.18%60.79
Sep 17 '27 10.002.732.7328.20%110.74
Oct 16 '26 8.001.700.020.22%00.74
Jun 17 '27 12.001.651.6517.05%80.73
Nov 20 '26 8.001.930.252.53%10.68
Jun 17 '27 8.002.901.2212.60%80.64
Nov 20 '26 9.001.210.535.48%10.64
Apr 16 '27 12.001.051.0510.85%60.64
Jun 17 '27 10.001.951.9520.14%80.63
Oct 16 '26 9.000.800.121.28%00.63
Apr 16 '27 10.001.621.6216.74%60.62
Dec 17 '27 12.002.002.0020.66%140.61
Jan 15 '27 12.000.490.495.06%30.59
Nov 20 '26 12.000.170.171.76%10.59
Sep 17 '27 12.001.551.5516.01%110.59
Jan 15 '27 8.002.130.454.60%30.58
Jan 15 '27 11.000.700.707.23%30.58
Mar 19 '27 9.001.831.1511.83%50.58
Jun 17 '27 11.001.431.4314.72%80.57
Mar 19 '27 10.001.361.3614.05%50.57
Mar 19 '27 11.001.001.0010.33%50.57
Jan 15 '27 10.001.001.0010.33%30.56
Nov 20 '26 11.000.300.303.10%10.55
Nov 20 '26 10.000.600.606.20%10.55
Mar 19 '27 12.000.680.686.97%50.54
Oct 16 '26 10.000.190.191.96%00.53
Jan 21 '28 12.001.751.7518.08%150.53
Jan 21 '28 10.002.352.3524.28%150.52
Dec 17 '27 10.002.232.2322.99%140.51
Jan 19 '29 12.002.702.7027.89%270.48
Jan 15 '27 9.001.330.656.66%30.48
Jan 19 '29 10.003.203.2033.06%270.45
Jan 19 '29 8.003.902.2222.93%270.41
Dec 17 '27 8.002.630.959.76%140.35