Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $16.12 as of 2/13/2026 6:56:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 9.90 | 12.80 | 11.35 | 11.21 | 0.00 | 0.00% | 1.89 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:53 PM EST |
| 7.00 | 8.90 | 10.50 | 9.70 | 10.45 | 0.00 | 0.00% | 1.39 | 0 | 10 | 4.82 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 8.00 | 7.90 | 9.60 | 8.75 | 11.35 | 0.00 | 0.00% | 1.09 | 0 | 7 | 4.56 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:53 PM EST |
| 9.00 | 6.90 | 8.70 | 7.80 | 7.40 | 0.00 | 0.00% | 0.87 | 0 | 5 | 4.26 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 10.00 | 7.00 | 7.60 | 7.30 | 7.07 | +0.10 | +1.44% | 0.73 | 1 | 99 | 3.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 11.00 | 5.30 | 6.60 | 5.95 | 7.10 | 0.00 | 0.00% | 0.54 | 0 | 67 | 2.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:53 PM EST |
| 12.00 | 4.10 | 5.50 | 4.80 | 4.70 | 0.00 | 0.00% | 0.40 | 0 | 254 | 2.29 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:53 PM EST |
| 13.00 | 3.10 | 4.50 | 3.80 | 4.50 | 0.00 | 0.00% | 0.29 | 0 | 183 | 1.90 | 0.99 | 0.02 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 14.00 | 2.10 | 3.50 | 2.80 | 2.45 | 0.00 | 0.00% | 0.20 | 0 | 875 | 1.53 | 0.94 | 0.05 | -0.02 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 15.00 | 2.15 | 2.55 | 2.35 | 2.00 | +0.40 | +25.00% | 0.16 | 25 | 977 | 1.25 | 0.87 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 16.00 | 1.45 | 1.60 | 1.53 | 1.60 | +0.80 | +100.00% | 0.10 | 17 | 3,071 | 0.83 | 0.75 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 17.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.41 | +83.68% | 0.05 | 189 | 4,339 | 0.81 | 0.57 | 0.20 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 18.00 | 0.45 | 0.50 | 0.48 | 0.42 | +0.17 | +68.00% | 0.03 | 91 | 4,569 | 0.83 | 0.36 | 0.20 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.22 | +0.05 | +29.42% | 0.01 | 94 | 4,612 | 0.83 | 0.21 | 0.15 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.02 | +16.67% | 0.01 | 79 | 7,370 | 0.89 | 0.12 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 50 | 4,449 | 0.96 | 0.07 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.20 | +0.15 | +300.00% | 0.00 | 2 | 1,482 | 1.04 | 0.02 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.50 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,080 | 1.32 | 0.00 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.31 | -81.58% | 0.00 | 1 | 862 | 1.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.03 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.20 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 110 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 95 | 4.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 10 | 4.31 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 2,531 | 3.74 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 1,848 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 743 | 1.42 | -0.01 | 0.02 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.01 | 82 | 1,831 | 1.03 | -0.06 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.13 | -44.83% | 0.01 | 36 | 3,869 | 0.92 | -0.13 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.32 | -0.28 | -46.67% | 0.01 | 44 | 2,894 | 0.86 | -0.25 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 17.00 | 0.60 | 0.70 | 0.65 | 0.67 | -0.43 | -39.10% | 0.04 | 65 | 2,437 | 0.79 | -0.43 | 0.20 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 18.00 | 1.15 | 1.30 | 1.23 | 1.20 | +0.10 | +9.10% | 0.07 | 40 | 808 | 0.78 | -0.64 | 0.20 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 19.00 | 1.85 | 2.20 | 2.03 | 2.42 | +0.47 | +24.11% | 0.11 | 1 | 391 | 0.81 | -0.79 | 0.15 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 20.00 | 2.60 | 3.10 | 2.85 | 2.90 | +0.20 | +7.41% | 0.14 | 4 | 583 | 1.21 | -0.88 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 21.00 | 3.60 | 4.30 | 3.95 | 4.23 | -0.17 | -3.87% | 0.19 | 2 | 1,047 | 1.72 | -0.94 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 22.00 | 4.60 | 6.00 | 5.30 | 5.70 | 0.00 | 0.00% | 0.24 | 0 | 21 | 2.82 | -0.98 | 0.03 | -0.01 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 23.00 | 5.50 | 7.00 | 6.25 | 3.10 | 0.00 | 0.00% | 0.27 | 0 | 13 | 3.05 | -0.99 | 0.01 | 0.00 | 1/28/2026 | 2/13/2026 3:59:53 PM EST |
| 24.00 | 6.50 | 8.10 | 7.30 | 7.08 | 0.00 | 0.00% | 0.30 | 0 | 91 | 3.38 | -1.00 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 25.00 | 7.40 | 9.10 | 8.25 | 8.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 26.00 | 8.30 | 10.10 | 9.20 | 9.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 27.00 | 9.20 | 11.10 | 10.15 | % | 0.38 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 28.00 | 10.20 | 12.20 | 11.20 | % | 0.40 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 30.00 | 12.20 | 14.20 | 13.20 | % | 0.44 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST |