Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $12.47 as of 8/24/2026 9:15:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.90 | 8.50 | 7.70 | 3.10 | 0.00 | 0.00% | 1.54 | 0 | 312 | 3.28 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 6.00 | 5.70 | 7.60 | 6.65 | 5.75 | 0.00 | 0.00% | 1.11 | 0 | 180 | 2.85 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 7.00 | 3.70 | 7.30 | 5.50 | 4.60 | 0.00 | 0.00% | 0.79 | 0 | 387 | 3.07 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 8.00 | 3.90 | 5.50 | 4.70 | 3.70 | 0.00 | 0.00% | 0.59 | 0 | 662 | 1.93 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 9.00 | 3.30 | 4.10 | 3.70 | 3.56 | -0.04 | -1.12% | 0.41 | 1 | 944 | 1.29 | 0.95 | 0.07 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 10.00 | 2.50 | 2.70 | 2.60 | 2.55 | -0.19 | -6.94% | 0.26 | 1 | 1,208 | 0.60 | 0.85 | 0.09 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 11.00 | 1.80 | 2.00 | 1.90 | 1.93 | -0.07 | -3.50% | 0.17 | 11 | 2,303 | 0.64 | 0.72 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 12.00 | 0.85 | 1.40 | 1.13 | 1.25 | -0.14 | -10.08% | 0.09 | 248 | 8,107 | 0.53 | 0.58 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 13.00 | 0.80 | 1.15 | 0.98 | 0.85 | -0.15 | -15.00% | 0.08 | 252 | 4,151 | 0.68 | 0.45 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 14.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.15 | -20.00% | 0.04 | 628 | 3,018 | 0.60 | 0.33 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 15.00 | 0.10 | 0.40 | 0.25 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1,343 | 0.55 | 0.24 | 0.10 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.28 | +0.01 | +3.71% | 0.02 | 3 | 807 | 0.67 | 0.17 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 6 | 1,080 | 0.67 | 0.12 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 18.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 808 | 0.77 | 0.08 | 0.05 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.64 | 0.07 | 0.04 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,049 | 0.79 | 0.03 | 0.02 | 0.00 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.04 | 0.02 | 0.02 | 0.00 | 8/17/2026 | 8/24/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 423 | 1.10 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 8/24/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.16 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 8/24/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 305 | 1.26 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 122 | 2.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 613 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.11 | +0.01 | +10.00% | 0.02 | 3 | 5,105 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.02 | +11.77% | 0.02 | 20 | 1,901 | 0.70 | -0.05 | 0.07 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.02 | +6.67% | 0.03 | 9 | 5,872 | 0.66 | -0.15 | 0.09 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 11.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.09 | +16.08% | 0.06 | 46 | 767 | 0.66 | -0.28 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 12.00 | 0.90 | 1.15 | 1.03 | 1.10 | 0.00 | 0.00% | 0.09 | 274 | 845 | 0.62 | -0.42 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 13.00 | 1.55 | 1.80 | 1.68 | 1.70 | 0.00 | 0.00% | 0.13 | 9 | 752 | 0.66 | -0.55 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 14.00 | 1.85 | 2.75 | 2.30 | 2.30 | 0.00 | 0.00% | 0.16 | 0 | 332 | 0.59 | -0.67 | 0.12 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 15.00 | 3.10 | 3.90 | 3.50 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 83 | 0.87 | -0.76 | 0.10 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 16.00 | 3.40 | 4.60 | 4.00 | 7.42 | 0.00 | 0.00% | 0.25 | 0 | 53 | 1.07 | -0.83 | 0.08 | -0.01 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 17.00 | 4.70 | 5.30 | 5.00 | 4.80 | 0.00 | 0.00% | 0.29 | 0 | 69 | 0.99 | -0.88 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 18.00 | 5.10 | 6.60 | 5.85 | 5.61 | 0.00 | 0.00% | 0.32 | 0 | 21 | 1.28 | -0.92 | 0.05 | 0.00 | 5/12/2026 | 8/24/2026 3:59:53 PM EST |
| 19.00 | 6.10 | 7.60 | 6.85 | 8.65 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.38 | -0.93 | 0.04 | 0.00 | 6/5/2026 | 8/24/2026 3:59:53 PM EST |
| 20.00 | 7.10 | 8.60 | 7.85 | % | 0.39 | 0 | 5 | 1.46 | -0.97 | 0.02 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 21.00 | 8.10 | 9.60 | 8.85 | % | 0.42 | 0 | 1 | 1.54 | -0.98 | 0.02 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 22.00 | 9.00 | 10.50 | 9.75 | % | 0.44 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 23.00 | 10.00 | 11.50 | 10.75 | % | 0.47 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 24.00 | 10.50 | 12.90 | 11.70 | % | 0.49 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 25.00 | 11.50 | 13.90 | 12.70 | % | 0.51 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 30.00 | 16.50 | 18.90 | 17.70 | 21.48 | 0.00 | 0.00% | 0.59 | 0 | 5 | 2.29 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:53 PM EST |