Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $8.08 as of 9/5/2025 3:40:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 9.00 | 7.60 | % | 7.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 1.50 | 6.40 | 7.90 | 7.15 | % | 4.77 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 2.00 | 5.20 | 8.00 | 6.60 | 6.10 | 0.00 | 0.00% | 3.30 | 0 | 4 | 8.50 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 2.50 | 4.70 | 7.50 | 6.10 | 7.20 | 0.00 | 0.00% | 2.44 | 0 | 13 | 6.75 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/5/2025 4:00:02 PM EST |
| 3.00 | 5.40 | 5.70 | 5.55 | 4.32 | 0.00 | 0.00% | 1.85 | 0 | 13 | 2.11 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 4:00:02 PM EST |
| 3.50 | 5.00 | 5.20 | 5.10 | 5.20 | 0.00 | 0.00% | 1.46 | 13 | 171 | 1.82 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 4.00 | 4.40 | 4.70 | 4.55 | 4.31 | 0.00 | 0.00% | 1.14 | 0 | 609 | 1.56 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 4:00:02 PM EST |
| 4.50 | 4.00 | 4.20 | 4.10 | 3.50 | 0.00 | 0.00% | 0.91 | 0 | 336 | 1.34 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 4:00:02 PM EST |
| 5.00 | 3.50 | 3.70 | 3.60 | 3.68 | 0.00 | 0.00% | 0.72 | 0 | 1,279 | 1.15 | 0.99 | 0.01 | 0.00 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 5.50 | 3.00 | 3.20 | 3.10 | 3.19 | +0.44 | +16.00% | 0.56 | 5 | 20,146 | 0.97 | 0.98 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 6.00 | 2.55 | 2.70 | 2.63 | 2.62 | +0.42 | +19.10% | 0.44 | 10 | 5,255 | 0.81 | 0.95 | 0.05 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 7.00 | 1.65 | 1.80 | 1.73 | 1.67 | +0.32 | +23.71% | 0.25 | 114 | 12,227 | 0.51 | 0.85 | 0.12 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 8.00 | 0.95 | 1.05 | 1.00 | 0.97 | +0.30 | +44.78% | 0.12 | 185 | 8,982 | 0.55 | 0.69 | 0.20 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 9.00 | 0.45 | 0.55 | 0.50 | 0.47 | +0.12 | +34.29% | 0.06 | 5,603 | 11,712 | 0.53 | 0.46 | 0.24 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.09 | +60.00% | 0.02 | 5,318 | 9,647 | 0.56 | 0.27 | 0.19 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 12 | 335 | 0.61 | 0.17 | 0.13 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.02 | -22.23% | 0.01 | 5,000 | 126 | 0.70 | 0.10 | 0.09 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.78 | 0.06 | 0.06 | 0.00 | 7/29/2025 | 9/5/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.03 | 0.03 | 0.00 | 8/19/2025 | 9/5/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.30 | 0.01 | 0.01 | 0.00 | 8/11/2025 | 9/5/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/5/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.82 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 1.40 | 0.70 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.35 | 0 | 5 | 8.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 9/5/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.15 | 0 | 4 | 4.65 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/5/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/5/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 134 | 2.31 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/5/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 519 | 1.35 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/5/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 778 | 2.35 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 1.17 | -0.01 | 0.01 | 0.00 | 8/28/2025 | 9/5/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 241 | 1.73 | -0.02 | 0.02 | 0.00 | 8/1/2025 | 9/5/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 99 | 2,745 | 0.78 | -0.05 | 0.05 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.02 | 14 | 3,048 | 0.64 | -0.15 | 0.12 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.15 | -28.85% | 0.04 | 212 | 2,666 | 0.55 | -0.31 | 0.20 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 9.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.35 | -29.17% | 0.10 | 70 | 615 | 0.58 | -0.54 | 0.24 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 10.00 | 1.50 | 1.75 | 1.63 | 2.84 | 0.00 | 0.00% | 0.16 | 0 | 383 | 0.60 | -0.73 | 0.19 | -0.01 | 8/28/2025 | 9/5/2025 4:00:02 PM EST |
| 11.00 | 2.45 | 2.60 | 2.53 | 2.43 | -0.48 | -16.50% | 0.23 | 15 | 46 | 0.82 | -0.83 | 0.13 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 12.00 | 3.40 | 3.60 | 3.50 | 2.88 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.92 | -0.90 | 0.09 | 0.00 | 7/22/2025 | 9/5/2025 4:00:02 PM EST |
| 13.00 | 4.30 | 4.60 | 4.45 | % | 0.34 | 0 | 0 | 1.06 | -0.94 | 0.06 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 14.00 | 5.20 | 5.60 | 5.40 | % | 0.39 | 0 | 0 | 1.18 | -0.97 | 0.03 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 15.00 | 6.30 | 6.60 | 6.45 | % | 0.43 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 16.00 | 7.30 | 7.60 | 7.45 | % | 0.47 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 17.00 | 8.30 | 8.50 | 8.40 | % | 0.49 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 18.00 | 9.30 | 9.60 | 9.45 | % | 0.52 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 19.00 | 10.30 | 10.60 | 10.45 | % | 0.55 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST |