Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $16.20 as of 1/7/2026 6:16:58 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 | 12.80 | 16.50 | 14.65 | % | 14.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 2.00 | 12.40 | 15.50 | 13.95 | 13.65 | +7.29 | +114.63% | 6.97 | 3 | 1 | 6.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 3.00 | 10.80 | 14.60 | 12.70 | 8.75 | 0.00 | 0.00% | 4.23 | 0 | 3 | 4.83 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 1/7/2026 3:59:56 PM EST |
| 4.00 | 9.80 | 13.60 | 11.70 | 9.80 | 0.00 | 0.00% | 2.92 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:56 PM EST |
| 5.00 | 10.30 | 12.60 | 11.45 | 11.28 | +1.33 | +13.37% | 2.29 | 15 | 69 | 3.14 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 6.00 | 7.90 | 10.70 | 9.30 | 8.36 | 0.00 | 0.00% | 1.55 | 0 | 80 | 1.92 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:56 PM EST |
| 7.00 | 6.90 | 9.80 | 8.35 | 7.40 | 0.00 | 0.00% | 1.19 | 0 | 7,009 | 1.73 | 0.99 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:56 PM EST |
| 8.00 | 5.90 | 9.70 | 7.80 | 8.20 | 0.00 | 0.00% | 0.97 | 0 | 716 | 2.06 | 0.97 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 9.00 | 6.40 | 7.90 | 7.15 | 6.80 | -0.40 | -5.56% | 0.79 | 72 | 5,456 | 1.35 | 0.95 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 10.00 | 5.90 | 6.60 | 6.25 | 6.00 | -0.43 | -6.69% | 0.62 | 128 | 2,485 | 0.99 | 0.92 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 11.00 | 5.10 | 5.90 | 5.50 | 5.12 | -0.38 | -6.91% | 0.50 | 7 | 4,387 | 0.71 | 0.88 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 12.00 | 4.20 | 4.80 | 4.50 | 4.49 | -0.11 | -2.40% | 0.38 | 32 | 3,875 | 0.60 | 0.83 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 13.00 | 3.70 | 4.30 | 4.00 | 3.70 | -0.31 | -7.74% | 0.31 | 123 | 4,136 | 0.71 | 0.78 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 14.00 | 3.00 | 3.90 | 3.45 | 2.96 | -0.44 | -12.95% | 0.25 | 17 | 9,182 | 0.73 | 0.72 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 15.00 | 2.15 | 3.00 | 2.58 | 2.50 | -0.30 | -10.72% | 0.17 | 55 | 8,539 | 0.62 | 0.65 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 16.00 | 1.90 | 2.65 | 2.28 | 2.11 | -0.24 | -10.22% | 0.14 | 483 | 2,289 | 0.67 | 0.58 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 17.00 | 1.65 | 2.15 | 1.90 | 1.66 | -0.32 | -16.17% | 0.11 | 50 | 5,121 | 0.68 | 0.51 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 18.00 | 1.20 | 2.00 | 1.60 | 1.37 | -0.16 | -10.46% | 0.09 | 62 | 603 | 0.69 | 0.44 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 19.00 | 0.95 | 1.70 | 1.33 | 1.25 | -0.05 | -3.85% | 0.07 | 1 | 899 | 0.69 | 0.38 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 20.00 | 0.85 | 1.50 | 1.18 | 0.99 | -0.16 | -13.92% | 0.06 | 113 | 11,273 | 0.65 | 0.33 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 21.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.07 | -7.61% | 0.04 | 15 | 99 | 0.68 | 0.28 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 25.00 | 0.35 | 0.60 | 0.48 | 0.47 | % | 0.02 | 20 | 0 | 0.73 | 0.17 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 24 | 2.21 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/7/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 84 | 1.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 72 | 1.64 | -0.01 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:56 PM EST |
| 8.00 | 0.05 | 0.30 | 0.18 | 0.17 | +0.06 | +54.55% | 0.02 | 2 | 424 | 0.89 | -0.03 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 9.00 | 0.10 | 0.30 | 0.20 | 0.13 | -0.07 | -35.00% | 0.02 | 4 | 1,295 | 0.80 | -0.05 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 10.00 | 0.10 | 0.40 | 0.25 | 0.31 | -0.04 | -11.43% | 0.03 | 2 | 807 | 0.72 | -0.08 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.42 | +0.02 | +5.00% | 0.04 | 8 | 776 | 0.72 | -0.12 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 12.00 | 0.35 | 0.80 | 0.58 | 0.53 | 0.00 | 0.00% | 0.05 | 0 | 872 | 0.68 | -0.17 | 0.04 | -0.01 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 13.00 | 0.80 | 1.15 | 0.98 | 0.94 | +0.09 | +10.59% | 0.08 | 9 | 942 | 0.73 | -0.22 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 14.00 | 1.00 | 1.55 | 1.28 | 2.05 | +0.60 | +41.38% | 0.09 | 4 | 482 | 0.70 | -0.28 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 15.00 | 1.55 | 2.10 | 1.83 | 1.75 | +0.05 | +2.95% | 0.12 | 14 | 704 | 0.73 | -0.35 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 16.00 | 1.75 | 2.50 | 2.13 | 2.55 | 0.00 | 0.00% | 0.13 | 0 | 454 | 0.66 | -0.42 | 0.07 | -0.01 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 17.00 | 2.25 | 3.00 | 2.63 | 2.90 | +0.25 | +9.44% | 0.15 | 1 | 1,097 | 0.63 | -0.49 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 18.00 | 2.85 | 3.70 | 3.28 | 3.60 | +0.20 | +5.89% | 0.18 | 9 | 320 | 0.62 | -0.56 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 19.00 | 4.10 | 4.60 | 4.35 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.74 | -0.62 | 0.07 | -0.01 | 12/26/2025 | 1/7/2026 3:59:56 PM EST |
| 20.00 | 4.90 | 5.40 | 5.15 | 4.70 | -0.80 | -14.55% | 0.26 | 100 | 10 | 0.75 | -0.67 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 21.00 | 5.20 | 6.20 | 5.70 | % | 0.27 | 0 | 0 | 0.63 | -0.72 | 0.06 | -0.01 | 1/7/2026 3:59:56 PM EST | |||
| 25.00 | 9.00 | 10.50 | 9.75 | % | 0.39 | 0 | 0 | 1.17 | -0.83 | 0.04 | -0.01 | 1/7/2026 3:59:56 PM EST |