Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $10.30 as of 10/1/2026 6:51:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.80 | 7.30 | 6.05 | % | 1.51 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 5.00 | 4.30 | 6.10 | 5.20 | % | 1.04 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 6.00 | 3.50 | 4.70 | 4.10 | 4.41 | 0.00 | 0.00% | 0.68 | 0 | 12 | 1.87 | 1.00 | 0.01 | 0.00 | 9/25/2026 | 10/1/2026 3:59:48 PM EST |
| 7.00 | 2.60 | 3.80 | 3.20 | % | 0.46 | 0 | 0 | 1.58 | 0.97 | 0.04 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 8.00 | 1.00 | 3.70 | 2.35 | 3.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.99 | 0.88 | 0.09 | 0.00 | 9/21/2026 | 10/1/2026 3:59:48 PM EST |
| 9.00 | 1.20 | 2.05 | 1.63 | 1.55 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.74 | 0.73 | 0.16 | -0.01 | 9/28/2026 | 10/1/2026 3:59:48 PM EST |
| 10.00 | 0.65 | 0.90 | 0.78 | 0.90 | -0.10 | -10.00% | 0.08 | 7 | 41 | 0.52 | 0.54 | 0.19 | -0.01 | 10/1/2026 | 10/1/2026 3:59:48 PM EST |
| 11.00 | 0.45 | 0.60 | 0.53 | 0.47 | -0.08 | -14.55% | 0.05 | 65 | 226 | 0.61 | 0.36 | 0.18 | -0.01 | 10/1/2026 | 10/1/2026 3:59:48 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.09 | -26.48% | 0.02 | 48 | 708 | 0.57 | 0.23 | 0.14 | -0.01 | 10/1/2026 | 10/1/2026 3:59:48 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 34 | 145 | 0.60 | 0.14 | 0.10 | -0.01 | 10/1/2026 | 10/1/2026 3:59:48 PM EST |
| 14.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.03 | -23.08% | 0.02 | 1 | 78 | 0.76 | 0.08 | 0.07 | 0.00 | 10/1/2026 | 10/1/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.99 | 0.04 | 0.04 | 0.00 | 9/30/2026 | 10/1/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.18 | 0.02 | 0.02 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.21 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 10/1/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 19.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.60 | 0.80 | % | 0.20 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 1.50 | 0.75 | % | 0.12 | 0 | 0 | 2.81 | 0.00 | 0.01 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.80 | -0.03 | 0.04 | 0.00 | 9/28/2026 | 10/1/2026 3:59:48 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.02 | 1 | 47 | 0.58 | -0.12 | 0.09 | 0.00 | 10/1/2026 | 10/1/2026 3:59:48 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.01 | +2.95% | 0.04 | 88 | 1,141 | 0.54 | -0.27 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 3:59:48 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.14 | +21.22% | 0.08 | 12 | 1,085 | 0.53 | -0.46 | 0.19 | -0.01 | 10/1/2026 | 10/1/2026 3:59:48 PM EST |
| 11.00 | 1.35 | 1.75 | 1.55 | 1.37 | +0.14 | +11.39% | 0.14 | 1 | 384 | 0.63 | -0.64 | 0.18 | -0.01 | 10/1/2026 | 10/1/2026 3:59:48 PM EST |
| 12.00 | 2.00 | 2.95 | 2.48 | 2.20 | 0.00 | 0.00% | 0.21 | 0 | 535 | 0.70 | -0.77 | 0.14 | -0.01 | 9/30/2026 | 10/1/2026 3:59:48 PM EST |
| 13.00 | 1.85 | 3.70 | 2.78 | 2.95 | 0.00 | 0.00% | 0.21 | 0 | 164 | 1.11 | -0.86 | 0.10 | -0.01 | 9/28/2026 | 10/1/2026 3:59:48 PM EST |
| 14.00 | 2.80 | 5.30 | 4.05 | 3.81 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.69 | -0.92 | 0.07 | 0.00 | 9/24/2026 | 10/1/2026 3:59:48 PM EST |
| 15.00 | 4.40 | 5.60 | 5.00 | % | 0.33 | 0 | 0 | 1.30 | -0.96 | 0.04 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 16.00 | 4.80 | 7.30 | 6.05 | % | 0.38 | 0 | 0 | 1.94 | -0.98 | 0.02 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 17.00 | 5.70 | 8.20 | 6.95 | % | 0.41 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 18.00 | 7.20 | 8.70 | 7.95 | % | 0.44 | 0 | 0 | 1.69 | -1.00 | 0.01 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 19.00 | 7.70 | 10.30 | 9.00 | % | 0.47 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:48 PM EST | |||
| 20.00 | 8.70 | 11.30 | 10.00 | % | 0.50 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:48 PM EST |