Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $11.40 as of 5/20/2026 1:30:41 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 5.70 8.00 6.85 7.15 0.00 0.00% 1.37 0 6 1.97 0.99 0.01 0.00 3/31/2026 5/20/2026 4:00:09 PM EST
6.00 5.00 6.50 5.75 % 0.96 0 0 1.28 0.96 0.02 0.00 5/20/2026 4:00:09 PM EST
7.00 4.20 5.40 4.80 5.48 0.00 0.00% 0.69 0 6 0.99 0.91 0.03 0.00 4/2/2026 5/20/2026 4:00:09 PM EST
8.00 3.40 4.60 4.00 4.65 0.00 0.00% 0.50 0 42 0.91 0.85 0.04 0.00 5/15/2026 5/20/2026 4:00:09 PM EST
9.00 2.95 3.80 3.38 3.14 0.00 0.00% 0.38 0 7 0.60 0.79 0.05 0.00 5/19/2026 5/20/2026 4:00:09 PM EST
10.00 2.45 3.10 2.78 2.90 -1.60 -35.56% 0.28 6 55 0.63 0.72 0.07 -0.01 5/20/2026 5/20/2026 4:00:09 PM EST
11.00 1.95 2.80 2.38 2.03 0.00 0.00% 0.22 0 50 0.68 0.64 0.08 -0.01 5/19/2026 5/20/2026 4:00:09 PM EST
12.00 1.65 2.05 1.85 1.70 +0.12 +7.60% 0.15 20 393 0.65 0.56 0.08 -0.01 5/20/2026 5/20/2026 4:00:09 PM EST
13.00 1.35 1.70 1.53 1.42 +0.17 +13.60% 0.12 3,084 373 0.66 0.47 0.09 -0.01 5/20/2026 5/20/2026 4:00:09 PM EST
14.00 1.00 1.30 1.15 1.00 -0.35 -25.93% 0.08 3 978 0.64 0.39 0.08 -0.01 5/20/2026 5/20/2026 4:00:09 PM EST
15.00 0.85 1.15 1.00 0.90 +0.10 +12.50% 0.07 8 638 0.67 0.32 0.08 -0.01 5/20/2026 5/20/2026 4:00:09 PM EST
16.00 0.60 1.00 0.80 0.65 -0.22 -25.29% 0.05 30 559 0.67 0.26 0.07 0.00 5/20/2026 5/20/2026 4:00:09 PM EST
17.00 0.50 0.75 0.63 0.65 0.00 0.00% 0.04 0 445 0.66 0.20 0.07 0.00 5/15/2026 5/20/2026 4:00:09 PM EST
18.00 0.40 0.75 0.58 0.40 0.00 0.00% 0.03 0 560 0.69 0.16 0.06 0.00 5/19/2026 5/20/2026 4:00:09 PM EST
19.00 0.30 0.50 0.40 0.45 0.00 0.00% 0.02 0 30 0.66 0.12 0.05 0.00 5/15/2026 5/20/2026 4:00:09 PM EST
20.00 0.25 0.55 0.40 0.35 +0.05 +16.67% 0.02 15 1,028 0.70 0.10 0.04 0.00 5/20/2026 5/20/2026 4:00:09 PM EST
21.00 0.20 0.40 0.30 0.40 0.00 0.00% 0.01 0 215 0.68 0.08 0.03 0.00 5/15/2026 5/20/2026 4:00:09 PM EST
22.00 0.15 0.45 0.30 0.30 +0.11 +57.90% 0.01 20 198 0.71 0.06 0.03 0.00 5/20/2026 5/20/2026 4:00:09 PM EST
23.00 0.00 0.75 0.38 0.45 0.00 0.00% 0.02 0 35 0.99 0.05 0.02 0.00 5/11/2026 5/20/2026 4:00:09 PM EST
24.00 0.05 0.30 0.18 0.30 0.00 0.00% 0.01 0 41 0.67 0.04 0.02 0.00 5/12/2026 5/20/2026 4:00:09 PM EST
25.00 0.00 0.75 0.38 0.29 0.00 0.00% 0.02 0 303 1.06 0.03 0.02 0.00 5/12/2026 5/20/2026 4:00:09 PM EST
30.00 0.00 0.25 0.13 0.10 0.00 0.00% 0.00 0 111 0.92 0.01 0.00 0.00 5/18/2026 5/20/2026 4:00:09 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 0.75 0.38 0.27 0.00 0.00% 0.08 0 11 1.56 -0.01 0.01 0.00 3/27/2026 5/20/2026 4:00:09 PM EST
6.00 0.00 0.75 0.38 0.33 0.00 0.00% 0.06 0 1 1.29 -0.04 0.02 0.00 3/27/2026 5/20/2026 4:00:09 PM EST
7.00 0.20 0.40 0.30 0.40 +0.02 +5.27% 0.04 10 27 0.75 -0.09 0.03 0.00 5/20/2026 5/20/2026 4:00:09 PM EST
8.00 0.35 0.50 0.43 0.40 -0.05 -11.12% 0.05 3 647 0.69 -0.15 0.04 0.00 5/20/2026 5/20/2026 4:00:09 PM EST
9.00 0.55 0.85 0.70 0.75 0.00 0.00% 0.08 0 616 0.68 -0.21 0.05 0.00 5/19/2026 5/20/2026 4:00:09 PM EST
10.00 0.85 1.25 1.05 1.10 0.00 0.00% 0.11 0 515 0.67 -0.28 0.07 -0.01 5/19/2026 5/20/2026 4:00:09 PM EST
11.00 1.30 2.10 1.70 1.37 -0.23 -14.38% 0.15 2 404 0.62 -0.36 0.08 -0.01 5/20/2026 5/20/2026 4:00:09 PM EST
12.00 1.80 2.25 2.03 2.10 +0.20 +10.53% 0.17 2 778 0.65 -0.44 0.08 -0.01 5/20/2026 5/20/2026 4:00:09 PM EST
13.00 1.60 2.90 2.25 2.45 0.00 0.00% 0.17 0 223 0.51 -0.53 0.09 -0.01 5/15/2026 5/20/2026 4:00:09 PM EST
14.00 3.00 3.60 3.30 3.22 +0.42 +15.00% 0.24 1 151 0.64 -0.61 0.08 -0.01 5/20/2026 5/20/2026 4:00:09 PM EST
15.00 3.50 4.80 4.15 3.90 0.00 0.00% 0.28 0 60 0.66 -0.68 0.08 -0.01 5/19/2026 5/20/2026 4:00:09 PM EST
16.00 4.60 5.70 5.15 4.80 0.00 0.00% 0.32 0 640 0.74 -0.74 0.07 0.00 4/1/2026 5/20/2026 4:00:09 PM EST
17.00 5.30 6.40 5.85 5.15 0.00 0.00% 0.34 0 136 0.68 -0.80 0.07 0.00 4/22/2026 5/20/2026 4:00:09 PM EST
18.00 6.10 7.60 6.85 5.61 0.00 0.00% 0.38 0 21 1.05 -0.84 0.06 0.00 5/12/2026 5/20/2026 4:00:09 PM EST
19.00 7.20 8.50 7.85 7.75 0.00 0.00% 0.41 0 17 0.76 -0.88 0.05 0.00 4/29/2026 5/20/2026 4:00:09 PM EST
20.00 8.00 9.50 8.75 % 0.44 0 5 1.13 -0.90 0.04 0.00 5/20/2026 4:00:09 PM EST
21.00 8.70 10.40 9.55 % 0.45 0 1 1.14 -0.92 0.03 0.00 5/20/2026 4:00:09 PM EST
22.00 9.70 11.40 10.55 % 0.48 0 0 1.19 -0.94 0.03 0.00 5/20/2026 4:00:09 PM EST
23.00 10.40 12.80 11.60 % 0.50 0 0 1.38 -0.95 0.02 0.00 5/20/2026 4:00:09 PM EST
24.00 11.40 13.80 12.60 % 0.53 0 0 1.42 -0.96 0.02 0.00 5/20/2026 4:00:09 PM EST
25.00 12.40 14.80 13.60 % 0.54 0 0 1.46 -0.97 0.02 0.00 5/20/2026 4:00:09 PM EST
30.00 17.30 19.70 18.50 16.06 0.00 0.00% 0.62 0 5 1.60 -0.99 0.00 0.00 5/7/2026 5/20/2026 4:00:09 PM EST