Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $12.66 as of 4/24/2026 3:50:21 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 | 7.00 | 8.50 | 7.75 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 6.00 | 6.00 | 7.50 | 6.75 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 7.00 | 5.00 | 6.50 | 5.75 | % | 0.82 | 0 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 8.00 | 4.20 | 5.40 | 4.80 | % | 0.60 | 0 | 0 | 1.48 | 0.97 | 0.02 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 9.00 | 3.10 | 4.50 | 3.80 | % | 0.42 | 0 | 0 | 1.30 | 0.93 | 0.04 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 10.00 | 2.75 | 3.30 | 3.03 | 2.91 | -0.09 | -3.00% | 0.30 | 1 | 3 | 0.59 | 0.85 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 11.00 | 2.20 | 2.40 | 2.30 | 2.30 | +0.10 | +4.55% | 0.21 | 18 | 16 | 0.65 | 0.76 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 12.00 | 1.50 | 1.80 | 1.65 | 1.70 | +0.18 | +11.85% | 0.14 | 10 | 30 | 0.64 | 0.65 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 13.00 | 1.00 | 1.30 | 1.15 | 1.19 | +0.03 | +2.59% | 0.09 | 6 | 75 | 0.64 | 0.52 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 14.00 | 0.65 | 0.90 | 0.78 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.63 | 0.40 | 0.12 | -0.01 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 15.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.05 | -8.34% | 0.04 | 3 | 452 | 0.64 | 0.30 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 16.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.04 | +12.91% | 0.02 | 2 | 112 | 0.66 | 0.22 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 4 | 793 | 0.64 | 0.16 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 18.00 | 0.10 | 0.45 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.75 | 0.12 | 0.06 | -0.01 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 19.00 | 0.05 | 0.40 | 0.23 | 0.42 | +0.17 | +68.00% | 0.01 | 1 | 54 | 0.76 | 0.09 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 107 | 0.71 | 0.07 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.34 | 0.03 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 4:00:11 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 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.87 | -0.01 | 0.01 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.56 | -0.03 | 0.02 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 9.00 | 0.10 | 0.75 | 0.43 | % | 0.05 | 0 | 0 | 0.97 | -0.07 | 0.04 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.03 | 1 | 4 | 0.65 | -0.15 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 11.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.15 | -25.00% | 0.05 | 181 | 280 | 0.66 | -0.24 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 12.00 | 0.75 | 1.00 | 0.88 | 0.82 | -0.03 | -3.53% | 0.07 | 5 | 45 | 0.64 | -0.35 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 13.00 | 1.20 | 1.50 | 1.35 | 1.32 | +0.05 | +3.94% | 0.10 | 2 | 679 | 0.62 | -0.48 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 14.00 | 1.85 | 2.15 | 2.00 | 1.96 | 0.00 | 0.00% | 0.14 | 0 | 1,064 | 0.63 | -0.60 | 0.12 | -0.01 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 15.00 | 2.65 | 2.90 | 2.78 | 2.43 | 0.00 | 0.00% | 0.19 | 0 | 721 | 0.65 | -0.70 | 0.11 | -0.01 | 4/21/2026 | 4/24/2026 4:00:11 PM EST |
| 16.00 | 3.00 | 4.20 | 3.60 | 3.59 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.00 | -0.78 | 0.09 | -0.01 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 17.00 | 3.90 | 5.10 | 4.50 | 4.07 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.06 | -0.84 | 0.07 | -0.01 | 4/16/2026 | 4/24/2026 4:00:11 PM EST |
| 18.00 | 4.90 | 6.10 | 5.50 | 4.77 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.16 | -0.88 | 0.06 | -0.01 | 4/16/2026 | 4/24/2026 4:00:11 PM EST |
| 19.00 | 5.70 | 7.20 | 6.45 | % | 0.34 | 0 | 0 | 1.31 | -0.91 | 0.05 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 20.00 | 6.70 | 8.20 | 7.45 | % | 0.37 | 0 | 0 | 1.40 | -0.93 | 0.04 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 21.00 | 7.60 | 9.10 | 8.35 | % | 0.40 | 0 | 0 | 1.43 | -0.97 | 0.02 | 0.00 | 4/24/2026 4:00:11 PM EST |