Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $12.58 as of 11/26/2025 8:53:59 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 10.40 | 13.30 | 11.85 | 11.32 | 0.00 | 0.00% | 23.70 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:54 PM EST |
| 1.00 | 9.80 | 12.80 | 11.30 | 7.26 | 0.00 | 0.00% | 11.30 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 3:59:54 PM EST |
| 1.50 | 9.00 | 12.50 | 10.75 | 10.09 | 0.00 | 0.00% | 7.17 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:54 PM EST |
| 2.00 | 9.20 | 10.80 | 10.00 | 9.40 | 0.00 | 0.00% | 5.00 | 0 | 140 | 3.66 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:54 PM EST |
| 2.50 | 10.00 | 10.20 | 10.10 | 10.03 | +0.61 | +6.48% | 4.04 | 11 | 6,073 | 2.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 3.00 | 8.20 | 10.80 | 9.50 | 9.62 | 0.00 | 0.00% | 3.17 | 0 | 694 | 5.24 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 3.50 | 7.80 | 9.40 | 8.60 | 6.99 | 0.00 | 0.00% | 2.46 | 0 | 376 | 2.80 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:54 PM EST |
| 4.00 | 7.60 | 9.60 | 8.60 | 8.50 | +1.40 | +19.72% | 2.15 | 50 | 1,427 | 3.81 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 4.50 | 6.90 | 8.50 | 7.70 | 7.00 | 0.00 | 0.00% | 1.71 | 0 | 734 | 2.47 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:54 PM EST |
| 5.00 | 7.50 | 7.70 | 7.60 | 7.60 | +0.56 | +7.96% | 1.52 | 43 | 10,981 | 1.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 5.50 | 5.90 | 7.70 | 6.80 | 7.04 | +0.69 | +10.87% | 1.24 | 50 | 1,193 | 2.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 6.00 | 6.40 | 6.70 | 6.55 | 6.44 | +1.14 | +21.51% | 1.09 | 11 | 2,212 | 1.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 7.50 | 5.10 | 5.20 | 5.15 | 5.10 | +0.45 | +9.68% | 0.69 | 75 | 17,210 | 0.83 | 0.98 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 9.00 | 3.60 | 3.80 | 3.70 | 3.72 | +0.59 | +18.85% | 0.41 | 80 | 5,350 | 0.62 | 0.92 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 2.80 | 2.90 | 2.85 | 2.80 | +0.38 | +15.71% | 0.29 | 731 | 18,352 | 0.66 | 0.85 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 11.00 | 2.05 | 2.15 | 2.10 | 2.10 | +0.55 | +35.49% | 0.19 | 38 | 5,247 | 0.64 | 0.75 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 12.00 | 1.40 | 1.50 | 1.45 | 1.46 | +0.26 | +21.67% | 0.12 | 94 | 10,952 | 0.62 | 0.63 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 13.00 | 0.80 | 1.05 | 0.93 | 1.02 | +0.25 | +32.47% | 0.07 | 564 | 7,046 | 0.64 | 0.49 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 14.00 | 0.65 | 0.90 | 0.78 | 0.68 | -0.02 | -2.86% | 0.06 | 126 | 3,692 | 0.63 | 0.37 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 0.45 | 0.50 | 0.48 | 0.46 | +0.06 | +15.00% | 0.03 | 2,601 | 13,836 | 0.66 | 0.27 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 16.00 | 0.30 | 0.35 | 0.33 | 0.33 | +0.04 | +13.80% | 0.02 | 62 | 971 | 0.67 | 0.20 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 17.00 | 0.15 | 0.50 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 482 | 0.66 | 0.15 | 0.07 | -0.01 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,335 | 0.69 | 0.11 | 0.06 | -0.01 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.02 | +16.67% | 0.01 | 54 | 1,395 | 0.76 | 0.08 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 3,538 | 0.72 | 0.06 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 10 | 6.67 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 11/26/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.19 | 0 | 68 | 5.48 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.01 | 3 | 19,796 | 2.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 505 | 2.32 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 586 | 3.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 889 | 2.66 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4,708 | 1.86 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 7,711 | 1.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1,337 | 2.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,402 | 1.27 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.09 | -60.00% | 0.01 | 5 | 4,779 | 0.92 | -0.02 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.08 | -44.45% | 0.01 | 500 | 3,559 | 0.69 | -0.08 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.15 | -38.47% | 0.02 | 351 | 3,350 | 0.63 | -0.15 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 11.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.20 | -28.58% | 0.04 | 251 | 1,561 | 0.63 | -0.25 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 12.00 | 0.80 | 0.85 | 0.83 | 0.86 | -0.29 | -25.22% | 0.07 | 111 | 1,399 | 0.60 | -0.37 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 13.00 | 1.35 | 1.45 | 1.40 | 1.60 | -0.15 | -8.58% | 0.11 | 2 | 68 | 0.63 | -0.51 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 14.00 | 2.00 | 2.25 | 2.13 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.67 | -0.63 | 0.13 | -0.01 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 2.80 | 3.10 | 2.95 | 3.36 | 0.00 | 0.00% | 0.20 | 0 | 61 | 0.71 | -0.73 | 0.11 | -0.01 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 16.00 | 3.50 | 4.60 | 4.05 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 200 | 0.85 | -0.80 | 0.09 | -0.01 | 10/14/2025 | 11/26/2025 3:59:54 PM EST |
| 17.00 | 3.80 | 5.90 | 4.85 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.51 | -0.85 | 0.07 | -0.01 | 9/30/2025 | 11/26/2025 3:59:54 PM EST |
| 18.00 | 4.80 | 6.80 | 5.80 | 6.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.56 | -0.89 | 0.06 | -0.01 | 10/14/2025 | 11/26/2025 3:59:54 PM EST |
| 19.00 | 6.20 | 7.70 | 6.95 | % | 0.37 | 0 | 0 | 1.61 | -0.92 | 0.04 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 20.00 | 7.20 | 8.70 | 7.95 | % | 0.40 | 0 | 0 | 1.70 | -0.94 | 0.03 | 0.00 | 11/26/2025 3:59:54 PM EST |