Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $11.34 as of 3/24/2026 3:41:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.30 | 7.60 | 6.45 | % | 1.29 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 6.00 | 4.50 | 5.80 | 5.15 | % | 0.86 | 0 | 0 | 1.50 | 0.99 | 0.01 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 7.00 | 3.60 | 4.90 | 4.25 | % | 0.61 | 0 | 0 | 1.34 | 0.96 | 0.02 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 8.00 | 2.90 | 3.90 | 3.40 | % | 0.42 | 0 | 0 | 1.06 | 0.91 | 0.05 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 9.00 | 2.10 | 3.10 | 2.60 | % | 0.29 | 0 | 0 | 0.99 | 0.84 | 0.07 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 10.00 | 2.05 | 2.30 | 2.18 | 2.16 | 0.00 | 0.00% | 0.22 | 0 | 84 | 0.78 | 0.74 | 0.10 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 11.00 | 1.40 | 1.65 | 1.53 | 1.52 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.73 | 0.62 | 0.12 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 12.00 | 1.05 | 1.10 | 1.08 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 154 | 0.73 | 0.50 | 0.13 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 13.00 | 0.65 | 0.80 | 0.73 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 151 | 0.72 | 0.39 | 0.12 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 14.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.75 | 0.29 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.76 | 0.22 | 0.09 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.78 | 0.17 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.79 | 0.13 | 0.06 | -0.01 | 3/23/2026 | 3/24/2026 3:59:51 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | 0.10 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.83 | 0.08 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.23 | 0.04 | 0.03 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.02 | 0.02 | 0.00 | 3/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 1 | 2.14 | -0.01 | 0.01 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 1 | 1.17 | -0.04 | 0.02 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 8.00 | 0.15 | 1.05 | 0.60 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.83 | -0.09 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 9.00 | 0.25 | 0.45 | 0.35 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.80 | -0.16 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 10.00 | 0.50 | 0.70 | 0.60 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.76 | -0.26 | 0.10 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 11.00 | 0.90 | 1.10 | 1.00 | 1.01 | 0.00 | 0.00% | 0.09 | 0 | 86 | 0.74 | -0.38 | 0.12 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 12.00 | 1.40 | 1.60 | 1.50 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.72 | -0.50 | 0.13 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 13.00 | 2.10 | 2.30 | 2.20 | % | 0.17 | 0 | 6 | 0.74 | -0.61 | 0.12 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 14.00 | 2.85 | 3.10 | 2.98 | 2.99 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.75 | -0.71 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 15.00 | 3.60 | 4.80 | 4.20 | % | 0.28 | 0 | 1 | 0.98 | -0.78 | 0.09 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 16.00 | 4.50 | 5.80 | 5.15 | % | 0.32 | 0 | 6 | 1.53 | -0.83 | 0.07 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 17.00 | 5.40 | 6.90 | 6.15 | % | 0.36 | 0 | 0 | 1.71 | -0.87 | 0.06 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 18.00 | 6.30 | 7.80 | 7.05 | 6.70 | 0.00 | 0.00% | 0.39 | 0 | 40 | 1.75 | -0.90 | 0.05 | -0.01 | 3/23/2026 | 3/24/2026 3:59:51 PM EST |
| 19.00 | 7.30 | 8.80 | 8.05 | % | 0.42 | 0 | 0 | 1.84 | -0.92 | 0.04 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 20.00 | 8.30 | 9.80 | 9.05 | % | 0.45 | 0 | 0 | 1.93 | -0.96 | 0.03 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 21.00 | 9.30 | 10.80 | 10.05 | % | 0.48 | 0 | 0 | 2.01 | -0.98 | 0.02 | 0.00 | 3/24/2026 3:59:51 PM EST |