Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $8.82 as of 9/15/2025 9:13:11 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 | 6.50 | 9.00 | 7.75 | % | 7.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 1.50 | 6.00 | 8.50 | 7.25 | % | 4.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 2.00 | 5.50 | 8.00 | 6.75 | 6.10 | 0.00 | 0.00% | 3.38 | 0 | 4 | 8.33 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 3:59:58 PM EST |
| 2.50 | 5.00 | 7.50 | 6.25 | 7.20 | 0.00 | 0.00% | 2.50 | 0 | 13 | 6.83 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 3:59:58 PM EST |
| 3.00 | 5.60 | 6.00 | 5.80 | 4.32 | 0.00 | 0.00% | 1.93 | 0 | 13 | 2.74 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 3:59:58 PM EST |
| 3.50 | 5.20 | 5.50 | 5.35 | 5.20 | 0.00 | 0.00% | 1.53 | 0 | 169 | 2.38 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 3:59:58 PM EST |
| 4.00 | 4.60 | 4.90 | 4.75 | 5.00 | 0.00 | 0.00% | 1.19 | 0 | 608 | 1.64 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:58 PM EST |
| 4.50 | 4.20 | 4.40 | 4.30 | 4.30 | +0.80 | +22.86% | 0.96 | 1 | 336 | 1.42 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 5.00 | 3.80 | 3.90 | 3.85 | 3.60 | 0.00 | 0.00% | 0.77 | 0 | 1,679 | 1.21 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 3:59:58 PM EST |
| 5.50 | 3.20 | 3.40 | 3.30 | 3.22 | 0.00 | 0.00% | 0.60 | 0 | 20,045 | 1.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 6.00 | 2.80 | 2.90 | 2.85 | 2.80 | +0.05 | +1.82% | 0.48 | 10 | 5,257 | 0.86 | 0.99 | 0.02 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 7.00 | 1.85 | 1.95 | 1.90 | 1.80 | +0.02 | +1.13% | 0.27 | 6 | 11,780 | 0.68 | 0.93 | 0.09 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 8.00 | 1.05 | 1.10 | 1.08 | 1.04 | +0.01 | +0.98% | 0.14 | 127 | 9,090 | 0.54 | 0.76 | 0.22 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 9.00 | 0.50 | 0.55 | 0.53 | 0.54 | +0.04 | +8.00% | 0.06 | 473 | 14,798 | 0.56 | 0.50 | 0.28 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70% | 0.02 | 389 | 9,793 | 0.58 | 0.27 | 0.22 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.01 | -9.10% | 0.01 | 18 | 434 | 0.65 | 0.14 | 0.14 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5,108 | 0.76 | 0.07 | 0.08 | 0.00 | 9/8/2025 | 9/15/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.01 | 0.02 | 0.03 | 0.00 | 9/10/2025 | 9/15/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.01 | 0.01 | 0.00 | 8/19/2025 | 9/15/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/15/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/15/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/15/2025 3:59:58 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 1.30 | 0.65 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.33 | 0 | 5 | 9.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 9/15/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.26 | 0 | 4 | 7.32 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/15/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/15/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 134 | 5.39 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/15/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 519 | 2.20 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/15/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 778 | 2.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/15/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 1.39 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 241 | 1.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/15/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,640 | 1.02 | -0.01 | 0.02 | 0.00 | 9/8/2025 | 9/15/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.01 | 26 | 3,491 | 0.69 | -0.07 | 0.09 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.03 | -10.00% | 0.03 | 8,987 | 3,047 | 0.56 | -0.24 | 0.22 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 9.00 | 0.60 | 0.70 | 0.65 | 0.69 | -0.03 | -4.17% | 0.07 | 45 | 814 | 0.55 | -0.50 | 0.28 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 10.00 | 1.30 | 1.50 | 1.40 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 881 | 0.61 | -0.73 | 0.22 | -0.01 | 9/11/2025 | 9/15/2025 3:59:58 PM EST |
| 11.00 | 2.15 | 2.40 | 2.28 | 2.14 | 0.00 | 0.00% | 0.21 | 0 | 46 | 0.84 | -0.86 | 0.14 | -0.01 | 9/8/2025 | 9/15/2025 3:59:58 PM EST |
| 12.00 | 3.10 | 5.20 | 4.15 | 2.88 | 0.00 | 0.00% | 0.35 | 0 | 9 | 3.17 | -0.93 | 0.08 | 0.00 | 7/22/2025 | 9/15/2025 3:59:58 PM EST |
| 13.00 | 4.10 | 6.20 | 5.15 | % | 0.40 | 0 | 0 | 3.08 | -0.98 | 0.03 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 14.00 | 5.00 | 7.30 | 6.15 | % | 0.44 | 0 | 0 | 3.35 | -0.99 | 0.01 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 15.00 | 6.00 | 8.20 | 7.10 | % | 0.47 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 16.00 | 7.00 | 9.20 | 8.10 | % | 0.51 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 17.00 | 8.00 | 10.30 | 9.15 | % | 0.54 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 18.00 | 9.00 | 10.90 | 9.95 | % | 0.55 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 19.00 | 10.00 | 12.20 | 11.10 | % | 0.58 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST |