Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $15.94 as of 2/20/2026 8:40:03 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 | 12.90 | 16.50 | 14.70 | % | 14.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 2.00 | 11.90 | 15.50 | 13.70 | 15.71 | 0.00 | 0.00% | 6.85 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:50 PM EST |
| 3.00 | 10.90 | 14.50 | 12.70 | 13.95 | 0.00 | 0.00% | 4.23 | 0 | 6 | 6.59 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:50 PM EST |
| 4.00 | 9.90 | 13.50 | 11.70 | 14.28 | 0.00 | 0.00% | 2.92 | 0 | 25 | 5.18 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:50 PM EST |
| 5.00 | 8.90 | 12.50 | 10.70 | 12.33 | 0.00 | 0.00% | 2.14 | 0 | 84 | 4.31 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:50 PM EST |
| 6.00 | 7.80 | 11.40 | 9.60 | 10.33 | 0.00 | 0.00% | 1.60 | 0 | 72 | 3.57 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 7.00 | 7.80 | 9.70 | 8.75 | 8.64 | -0.56 | -6.09% | 1.25 | 1 | 6,999 | 2.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 8.00 | 6.80 | 8.70 | 7.75 | 7.10 | 0.00 | 0.00% | 0.97 | 0 | 634 | 2.10 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 9.00 | 5.80 | 7.30 | 6.55 | 6.61 | 0.00 | 0.00% | 0.73 | 0 | 5,985 | 1.47 | 0.99 | 0.02 | 0.00 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 10.00 | 5.70 | 6.50 | 6.10 | 5.90 | +0.40 | +7.28% | 0.61 | 20 | 2,354 | 1.42 | 0.95 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 11.00 | 4.10 | 5.30 | 4.70 | 4.55 | 0.00 | 0.00% | 0.43 | 0 | 3,987 | 1.07 | 0.92 | 0.04 | 0.00 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 12.00 | 4.00 | 4.50 | 4.25 | 4.00 | +0.33 | +9.00% | 0.35 | 4 | 3,531 | 0.82 | 0.86 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 13.00 | 1.55 | 3.50 | 2.53 | 3.40 | +0.55 | +19.30% | 0.19 | 159 | 3,840 | 0.83 | 0.80 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 14.00 | 2.55 | 2.85 | 2.70 | 2.13 | -0.32 | -13.07% | 0.19 | 1 | 8,563 | 0.74 | 0.71 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 15.00 | 1.95 | 2.05 | 2.00 | 2.05 | +0.22 | +12.03% | 0.13 | 350 | 7,686 | 0.68 | 0.62 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 16.00 | 1.45 | 1.80 | 1.63 | 1.67 | +0.32 | +23.71% | 0.10 | 316 | 2,746 | 0.72 | 0.52 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 17.00 | 1.25 | 1.35 | 1.30 | 1.25 | +0.16 | +14.68% | 0.08 | 318 | 6,443 | 0.73 | 0.44 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 18.00 | 0.95 | 1.00 | 0.98 | 0.98 | +0.12 | +13.96% | 0.05 | 463 | 1,952 | 0.73 | 0.36 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 19.00 | 0.60 | 0.80 | 0.70 | 0.75 | -0.15 | -16.67% | 0.04 | 22 | 2,504 | 0.72 | 0.30 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.05 | +9.10% | 0.03 | 288 | 12,110 | 0.74 | 0.25 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 21.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.05 | +11.12% | 0.02 | 274 | 3,242 | 0.78 | 0.20 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 22.00 | 0.25 | 0.50 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 3,340 | 0.78 | 0.17 | 0.05 | -0.01 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 23.00 | 0.20 | 0.40 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.79 | 0.14 | 0.04 | -0.01 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.13 | 0.10 | 0.04 | -0.01 | 2/11/2026 | 2/20/2026 3:59:50 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.05 | +25.00% | 0.01 | 126 | 3,366 | 0.81 | 0.09 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.25 | 0.06 | 0.02 | 0.00 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.31 | 0.05 | 0.02 | 0.00 | 1/29/2026 | 2/20/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.36 | 0.04 | 0.02 | 0.00 | 2/12/2026 | 2/20/2026 3:59:50 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.09 | -0.30 | -76.93% | 0.01 | 1 | 19 | 1.00 | 0.03 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 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 | 3.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 24 | 2.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 84 | 2.49 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.35 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:50 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 427 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.19 | +0.04 | +26.67% | 0.02 | 2 | 1,150 | 0.97 | -0.01 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.06 | -27.28% | 0.01 | 1 | 779 | 0.82 | -0.05 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 11.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1,047 | 0.85 | -0.08 | 0.04 | 0.00 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 12.00 | 0.30 | 0.45 | 0.38 | 0.47 | -0.02 | -4.09% | 0.03 | 31 | 905 | 0.73 | -0.14 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 13.00 | 0.55 | 0.80 | 0.68 | 0.80 | -0.06 | -6.98% | 0.05 | 1,057 | 973 | 0.75 | -0.20 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 14.00 | 0.80 | 1.30 | 1.05 | 1.20 | +0.13 | +12.15% | 0.07 | 18 | 392 | 0.76 | -0.29 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 15.00 | 1.25 | 1.55 | 1.40 | 1.45 | -0.15 | -9.38% | 0.09 | 65 | 911 | 0.72 | -0.38 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 16.00 | 1.75 | 2.05 | 1.90 | 1.99 | -0.21 | -9.55% | 0.12 | 54 | 653 | 0.70 | -0.48 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 17.00 | 2.35 | 2.70 | 2.53 | 2.63 | -0.17 | -6.08% | 0.15 | 2 | 2,018 | 0.70 | -0.56 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 18.00 | 3.10 | 3.50 | 3.30 | 2.54 | 0.00 | 0.00% | 0.18 | 0 | 837 | 0.73 | -0.64 | 0.08 | -0.01 | 2/13/2026 | 2/20/2026 3:59:50 PM EST |
| 19.00 | 3.90 | 4.30 | 4.10 | 4.39 | 0.00 | 0.00% | 0.22 | 0 | 91 | 0.74 | -0.70 | 0.07 | -0.01 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 20.00 | 4.50 | 5.80 | 5.15 | 4.73 | 0.00 | 0.00% | 0.26 | 0 | 188 | 0.82 | -0.75 | 0.07 | -0.01 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 21.00 | 5.40 | 6.90 | 6.15 | 5.90 | 0.00 | 0.00% | 0.29 | 0 | 58 | 0.87 | -0.80 | 0.06 | -0.01 | 2/5/2026 | 2/20/2026 3:59:50 PM EST |
| 22.00 | 6.30 | 7.80 | 7.05 | 5.90 | 0.00 | 0.00% | 0.32 | 0 | 265 | 1.33 | -0.83 | 0.05 | -0.01 | 2/12/2026 | 2/20/2026 3:59:50 PM EST |
| 23.00 | 6.90 | 8.70 | 7.80 | % | 0.34 | 0 | 0 | 1.37 | -0.86 | 0.04 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 24.00 | 8.00 | 9.70 | 8.85 | % | 0.37 | 0 | 0 | 1.44 | -0.90 | 0.04 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 25.00 | 9.00 | 10.70 | 9.85 | 8.25 | 0.00 | 0.00% | 0.39 | 0 | 50 | 1.51 | -0.91 | 0.03 | -0.01 | 2/4/2026 | 2/20/2026 3:59:50 PM EST |
| 26.00 | 10.10 | 11.60 | 10.85 | % | 0.42 | 0 | 0 | 1.53 | -0.94 | 0.02 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 27.00 | 10.70 | 13.00 | 11.85 | % | 0.44 | 0 | 0 | 1.77 | -0.95 | 0.02 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 28.00 | 11.60 | 14.00 | 12.80 | % | 0.46 | 0 | 0 | 1.83 | -0.96 | 0.02 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 30.00 | 13.60 | 16.00 | 14.80 | % | 0.49 | 0 | 0 | 1.94 | -0.97 | 0.01 | 0.00 | 2/20/2026 3:59:50 PM EST |