Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $13.90 as of 3/12/2026 4:11:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 4.40 | 5.60 | 5.00 | 5.65 | 0.00 | 0.00% | 0.56 | 0 | 2 | 4.36 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:34 PM EST |
| 10.00 | 3.40 | 4.50 | 3.95 | 3.80 | 0.00 | 0.00% | 0.40 | 0 | 374 | 3.46 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:34 PM EST |
| 11.00 | 2.40 | 3.60 | 3.00 | 3.20 | 0.00 | 0.00% | 0.27 | 0 | 14 | 2.98 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:34 PM EST |
| 12.00 | 1.65 | 2.45 | 2.05 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 33 | 1.44 | 0.90 | 0.18 | -0.01 | 3/10/2026 | 3/12/2026 3:59:34 PM EST |
| 13.00 | 0.85 | 1.00 | 0.93 | 1.03 | +0.08 | +8.43% | 0.07 | 21 | 867 | 0.81 | 0.66 | 0.26 | -0.03 | 3/12/2026 | 3/12/2026 3:59:34 PM EST |
| 14.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.09 | -16.67% | 0.03 | 47 | 202 | 0.79 | 0.40 | 0.25 | -0.03 | 3/12/2026 | 3/12/2026 3:59:34 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 28 | 1,064 | 0.81 | 0.21 | 0.17 | -0.03 | 3/12/2026 | 3/12/2026 3:59:34 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,849 | 0.85 | 0.11 | 0.10 | -0.02 | 3/11/2026 | 3/12/2026 3:59:34 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 12 | 3,096 | 1.06 | 0.05 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:34 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 4 | 1,758 | 1.16 | 0.02 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 3:59:34 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 2,232 | 1.32 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:34 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 64 | 3,624 | 1.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:34 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 1,113 | 1.62 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:34 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,838 | 1.75 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:34 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 838 | 1.88 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:34 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 614 | 2.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:34 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,797 | 2.11 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:34 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 241 | 4.05 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:34 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 400 | 4.60 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:34 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 550 | 4.73 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:34 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.63 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:34 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.93 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:34 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.97 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:34 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.21 | +0.06 | +40.00% | 0.01 | 3 | 1,911 | 0.79 | -0.10 | 0.18 | -0.01 | 3/12/2026 | 3/12/2026 3:59:34 PM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.04 | -9.76% | 0.03 | 16 | 663 | 0.79 | -0.34 | 0.26 | -0.03 | 3/12/2026 | 3/12/2026 3:59:34 PM EST |
| 14.00 | 0.90 | 1.05 | 0.98 | 0.89 | -0.11 | -11.00% | 0.07 | 66 | 2,116 | 0.82 | -0.60 | 0.25 | -0.03 | 3/12/2026 | 3/12/2026 3:59:34 PM EST |
| 15.00 | 1.30 | 1.85 | 1.58 | 1.60 | -0.17 | -9.61% | 0.11 | 2 | 4,703 | 1.09 | -0.79 | 0.17 | -0.03 | 3/12/2026 | 3/12/2026 3:59:34 PM EST |
| 16.00 | 2.55 | 2.95 | 2.75 | 2.55 | -0.12 | -4.50% | 0.17 | 25 | 1,353 | 1.19 | -0.89 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 3:59:34 PM EST |
| 17.00 | 2.85 | 3.80 | 3.33 | 3.30 | -0.43 | -11.53% | 0.20 | 2 | 1,127 | 1.61 | -0.95 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:34 PM EST |
| 18.00 | 3.70 | 4.90 | 4.30 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 435 | 2.05 | -0.98 | 0.02 | 0.00 | 3/11/2026 | 3/12/2026 3:59:34 PM EST |
| 19.00 | 4.70 | 5.90 | 5.30 | 5.25 | 0.00 | 0.00% | 0.28 | 0 | 1,285 | 2.28 | -0.99 | 0.01 | 0.00 | 3/6/2026 | 3/12/2026 3:59:34 PM EST |
| 20.00 | 5.60 | 6.90 | 6.25 | 6.25 | -0.03 | -0.48% | 0.31 | 2 | 592 | 2.50 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:34 PM EST |
| 21.00 | 6.50 | 8.00 | 7.25 | 4.40 | 0.00 | 0.00% | 0.35 | 0 | 515 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:34 PM EST |
| 22.00 | 7.50 | 9.00 | 8.25 | 8.40 | 0.00 | 0.00% | 0.38 | 0 | 405 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:34 PM EST |
| 23.00 | 8.50 | 10.20 | 9.35 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:34 PM EST | |||
| 24.00 | 9.50 | 11.20 | 10.35 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:34 PM EST | |||
| 25.00 | 10.10 | 12.50 | 11.30 | 7.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/12/2026 3:59:34 PM EST |
| 26.00 | 11.10 | 13.50 | 12.30 | % | 0.47 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:34 PM EST | |||
| 27.00 | 12.10 | 14.50 | 13.30 | % | 0.49 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:34 PM EST | |||
| 28.00 | 13.10 | 15.50 | 14.30 | % | 0.51 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:34 PM EST | |||
| 30.00 | 15.10 | 17.50 | 16.30 | % | 0.54 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:34 PM EST |