Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $12.49 as of 4/7/2026 8:11:54 AM 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 | 10.30 | 11.70 | 11.00 | 11.36 | 0.00 | 0.00% | 11.00 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 2.00 | 10.30 | 10.80 | 10.55 | % | 5.28 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 3.00 | 9.30 | 9.70 | 9.50 | 9.55 | 0.00 | 0.00% | 3.17 | 0 | 3 | 5.74 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 4.00 | 7.80 | 9.40 | 8.60 | % | 2.15 | 0 | 25 | 7.64 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 5.00 | 6.80 | 8.40 | 7.60 | % | 1.52 | 0 | 15 | 6.30 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 6.00 | 5.80 | 7.30 | 6.55 | 6.09 | 0.00 | 0.00% | 1.09 | 0 | 17 | 4.99 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:46 PM EST |
| 7.00 | 5.00 | 6.20 | 5.60 | 4.29 | 0.00 | 0.00% | 0.80 | 0 | 22 | 3.94 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:46 PM EST |
| 8.00 | 4.00 | 5.20 | 4.60 | 4.71 | 0.00 | 0.00% | 0.57 | 0 | 116 | 3.26 | 1.00 | 0.01 | 0.00 | 4/1/2026 | 4/6/2026 3:59:46 PM EST |
| 9.00 | 3.30 | 3.80 | 3.55 | 3.60 | 0.00 | 0.00% | 0.39 | 0 | 366 | 1.86 | 0.98 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 10.00 | 1.70 | 2.80 | 2.25 | 2.63 | 0.00 | 0.00% | 0.23 | 0 | 2,239 | 1.41 | 0.92 | 0.07 | -0.02 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 11.00 | 1.55 | 1.80 | 1.68 | 1.75 | 0.00 | 0.00% | 0.15 | 0 | 3,938 | 0.72 | 0.82 | 0.13 | -0.03 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 12.00 | 0.75 | 1.10 | 0.93 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 3,936 | 0.74 | 0.65 | 0.21 | -0.03 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 13.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 5,650 | 0.75 | 0.41 | 0.24 | -0.03 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 9,759 | 0.73 | 0.21 | 0.18 | -0.02 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10,977 | 0.77 | 0.10 | 0.11 | -0.01 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,214 | 1.03 | 0.03 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,699 | 1.04 | 0.01 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,675 | 1.19 | 0.00 | 0.01 | 0.00 | 3/31/2026 | 4/6/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,362 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,149 | 1.46 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3,298 | 2.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,492 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 345 | 3.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 71 | 3.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,519 | 1.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 32 | 3.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 25 | 3.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 68 | 3.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 23 | 2.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 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 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:46 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:46 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.37 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:46 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 58 | 2.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 407 | 1.79 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 832 | 1.40 | -0.02 | 0.02 | -0.01 | 3/31/2026 | 4/6/2026 3:59:46 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,571 | 1.07 | -0.08 | 0.07 | -0.02 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,782 | 0.84 | -0.18 | 0.13 | -0.03 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 12.00 | 0.30 | 0.55 | 0.43 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1,679 | 0.77 | -0.35 | 0.21 | -0.03 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 13.00 | 0.75 | 1.00 | 0.88 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 3,578 | 0.69 | -0.59 | 0.24 | -0.03 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 14.00 | 1.30 | 1.95 | 1.63 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 3,181 | 1.17 | -0.79 | 0.18 | -0.02 | 4/1/2026 | 4/6/2026 3:59:46 PM EST |
| 15.00 | 2.30 | 3.10 | 2.70 | 2.79 | 0.00 | 0.00% | 0.18 | 0 | 1,383 | 1.67 | -0.90 | 0.11 | -0.01 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 16.00 | 3.20 | 4.10 | 3.65 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 640 | 1.94 | -0.97 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 3:59:46 PM EST |
| 17.00 | 4.30 | 5.10 | 4.70 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 1,291 | 2.18 | -0.99 | 0.02 | 0.00 | 3/31/2026 | 4/6/2026 3:59:46 PM EST |
| 18.00 | 4.90 | 6.10 | 5.50 | 5.80 | 0.00 | 0.00% | 0.31 | 0 | 314 | 2.39 | -1.00 | 0.01 | 0.00 | 3/31/2026 | 4/6/2026 3:59:46 PM EST |
| 19.00 | 6.30 | 7.20 | 6.75 | % | 0.36 | 0 | 14 | 2.74 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 20.00 | 7.30 | 8.20 | 7.75 | 8.20 | 0.00 | 0.00% | 0.39 | 0 | 72 | 2.92 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:46 PM EST |
| 21.00 | 8.30 | 9.20 | 8.75 | % | 0.42 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 22.00 | 8.70 | 10.20 | 9.45 | 10.20 | 0.00 | 0.00% | 0.43 | 0 | 72 | 3.25 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:46 PM EST |
| 23.00 | 9.70 | 11.20 | 10.45 | % | 0.45 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 24.00 | 10.30 | 12.70 | 11.50 | % | 0.48 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 25.00 | 11.30 | 13.70 | 12.50 | % | 0.50 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 26.00 | 12.30 | 14.70 | 13.50 | % | 0.52 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 27.00 | 13.30 | 15.70 | 14.50 | % | 0.54 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 28.00 | 14.30 | 16.70 | 15.50 | % | 0.55 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST | |||
| 30.00 | 16.30 | 18.70 | 17.50 | % | 0.58 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:46 PM EST |