Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $11.37 as of 10/3/2025 3:23:05 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 | 9.60 | 12.20 | 10.90 | % | 10.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 2.00 | 7.50 | 11.20 | 9.35 | % | 4.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 3.00 | 8.00 | 9.30 | 8.65 | % | 2.88 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 4.00 | 6.90 | 7.70 | 7.30 | % | 1.82 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 5.00 | 6.10 | 7.30 | 6.70 | 6.50 | 0.00 | 0.00% | 1.34 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 6.00 | 4.90 | 6.40 | 5.65 | 5.35 | 0.00 | 0.00% | 0.94 | 0 | 9 | 2.66 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 7.00 | 4.20 | 4.40 | 4.30 | 5.08 | 0.00 | 0.00% | 0.61 | 0 | 48 | 1.02 | 0.98 | 0.02 | 0.00 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 8.00 | 3.30 | 3.40 | 3.35 | 3.40 | -0.40 | -10.53% | 0.42 | 3 | 64 | 1.24 | 0.93 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 9.00 | 2.40 | 2.50 | 2.45 | 2.45 | -0.10 | -3.93% | 0.27 | 16 | 227 | 1.12 | 0.86 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 10.00 | 1.65 | 1.80 | 1.73 | 1.77 | -0.07 | -3.81% | 0.17 | 9 | 750 | 0.62 | 0.74 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 11.00 | 1.15 | 1.20 | 1.18 | 1.15 | -0.11 | -8.73% | 0.11 | 132 | 948 | 0.64 | 0.59 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 12.00 | 0.70 | 0.90 | 0.80 | 0.76 | -0.09 | -10.59% | 0.07 | 75 | 2,515 | 0.65 | 0.44 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 13.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.08 | -13.80% | 0.04 | 123 | 2,697 | 0.68 | 0.32 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 14.00 | 0.30 | 0.35 | 0.33 | 0.34 | -0.02 | -5.56% | 0.02 | 96 | 1,196 | 0.67 | 0.23 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 79 | 1,258 | 0.73 | 0.17 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.74 | 0.12 | 0.07 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 21 | 118 | 0.75 | 0.09 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 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 | 3.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 1.90 | 0.95 | % | 0.24 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.01 | -0.02 | 0.02 | 0.00 | 9/25/2025 | 10/3/2025 3:59:54 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 3 | 1,102 | 0.69 | -0.07 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.03 | +13.64% | 0.03 | 3 | 2,526 | 0.66 | -0.14 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 10.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.04 | -8.17% | 0.05 | 85 | 1,651 | 0.64 | -0.26 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 11.00 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.08 | 74 | 812 | 0.64 | -0.41 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 12.00 | 1.45 | 1.55 | 1.50 | 1.50 | -0.05 | -3.23% | 0.12 | 59 | 166 | 0.65 | -0.56 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 13.00 | 2.20 | 2.30 | 2.25 | 2.15 | +0.40 | +22.86% | 0.17 | 20 | 10 | 0.68 | -0.68 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 14.00 | 3.00 | 3.20 | 3.10 | % | 0.22 | 0 | 0 | 0.71 | -0.77 | 0.11 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 15.00 | 3.90 | 4.20 | 4.05 | % | 0.27 | 0 | 0 | 0.92 | -0.83 | 0.09 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 16.00 | 4.80 | 5.00 | 4.90 | % | 0.31 | 0 | 0 | 0.86 | -0.88 | 0.07 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 17.00 | 5.70 | 6.70 | 6.20 | % | 0.36 | 0 | 0 | 1.52 | -0.91 | 0.05 | -0.01 | 10/3/2025 3:59:54 PM EST |