Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $11.80 as of 6/2/2026 8:24:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.20 | 10.30 | 9.25 | % | 3.08 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 4.00 | 7.20 | 9.20 | 8.20 | % | 2.05 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 5.00 | 6.20 | 8.20 | 7.20 | 7.13 | 0.00 | 0.00% | 1.44 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/2/2026 10:59:08 AM EST |
| 6.00 | 5.20 | 6.70 | 5.95 | 7.60 | 0.00 | 0.00% | 0.99 | 0 | 155 | 2.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 10:59:08 AM EST |
| 7.00 | 4.40 | 5.60 | 5.00 | % | 0.71 | 0 | 0 | 1.85 | 0.98 | 0.02 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 8.00 | 3.40 | 4.60 | 4.00 | 4.40 | 0.00 | 0.00% | 0.50 | 0 | 234 | 1.51 | 0.94 | 0.04 | 0.00 | 5/18/2026 | 6/2/2026 10:59:08 AM EST |
| 9.00 | 2.50 | 3.70 | 3.10 | 2.60 | 0.00 | 0.00% | 0.34 | 0 | 804 | 1.30 | 0.90 | 0.06 | -0.01 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 10.00 | 1.75 | 2.70 | 2.23 | 2.17 | -0.03 | -1.37% | 0.22 | 1 | 665 | 1.01 | 0.80 | 0.10 | -0.01 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 11.00 | 1.35 | 1.95 | 1.65 | 1.25 | 0.00 | 0.00% | 0.15 | 0 | 859 | 0.70 | 0.68 | 0.13 | -0.01 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 12.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.15 | +15.79% | 0.09 | 15 | 1,999 | 0.63 | 0.53 | 0.15 | -0.01 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 13.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.05 | +7.70% | 0.06 | 50 | 1,921 | 0.56 | 0.39 | 0.15 | -0.01 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 14.00 | 0.45 | 0.55 | 0.50 | 0.41 | -0.04 | -8.89% | 0.04 | 14 | 2,429 | 0.67 | 0.28 | 0.12 | -0.01 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 15.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.03 | +11.12% | 0.02 | 52 | 2,563 | 0.64 | 0.21 | 0.10 | -0.01 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 16.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.03 | +20.00% | 0.01 | 30 | 1,747 | 0.68 | 0.15 | 0.08 | -0.01 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 1 | 5,844 | 0.71 | 0.12 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3,383 | 1.33 | 0.05 | 0.04 | 0.00 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.77 | 0.05 | 0.03 | 0.00 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,372 | 0.84 | 0.05 | 0.03 | 0.00 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 539 | 1.62 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 6/2/2026 10:59:08 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,889 | 1.70 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 6/2/2026 10:59:08 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 213 | 1.77 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 10:59:08 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,189 | 1.17 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.95 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/2/2026 10:59:08 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 10:59:08 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 10:59:08 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.57 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 10:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 6 | 2.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 10:59:08 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.46 | -0.02 | 0.02 | 0.00 | 5/19/2026 | 6/2/2026 10:59:08 AM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 137 | 0.87 | -0.06 | 0.04 | 0.00 | 5/29/2026 | 6/2/2026 10:59:08 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 304 | 1.29 | -0.10 | 0.06 | -0.01 | 5/22/2026 | 6/2/2026 10:59:08 AM EST |
| 10.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.03 | 2 | 1,959 | 0.68 | -0.20 | 0.10 | -0.01 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 11.00 | 0.55 | 0.90 | 0.73 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 3,343 | 0.64 | -0.32 | 0.13 | -0.01 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 12.00 | 1.00 | 1.10 | 1.05 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 1,388 | 0.59 | -0.47 | 0.15 | -0.01 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 13.00 | 1.55 | 1.80 | 1.68 | 1.87 | 0.00 | 0.00% | 0.13 | 0 | 1,935 | 0.64 | -0.61 | 0.15 | -0.01 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 14.00 | 2.30 | 2.55 | 2.43 | 2.59 | 0.00 | 0.00% | 0.17 | 0 | 1,583 | 0.63 | -0.72 | 0.12 | -0.01 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 15.00 | 2.70 | 3.90 | 3.30 | 3.47 | 0.00 | 0.00% | 0.22 | 0 | 1,248 | 1.09 | -0.79 | 0.10 | -0.01 | 5/26/2026 | 6/2/2026 10:59:08 AM EST |
| 16.00 | 4.00 | 4.80 | 4.40 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 1,150 | 1.15 | -0.85 | 0.08 | -0.01 | 5/29/2026 | 6/2/2026 10:59:08 AM EST |
| 17.00 | 4.60 | 5.80 | 5.20 | 5.28 | 0.00 | 0.00% | 0.31 | 0 | 304 | 1.27 | -0.88 | 0.06 | -0.01 | 5/27/2026 | 6/2/2026 10:59:08 AM EST |
| 18.00 | 5.50 | 6.40 | 5.95 | 6.23 | 0.00 | 0.00% | 0.33 | 0 | 43 | 1.06 | -0.95 | 0.04 | 0.00 | 5/20/2026 | 6/2/2026 10:59:08 AM EST |
| 19.00 | 6.40 | 7.90 | 7.15 | 7.45 | 0.00 | 0.00% | 0.38 | 0 | 67 | 1.54 | -0.95 | 0.03 | 0.00 | 4/29/2026 | 6/2/2026 10:59:08 AM EST |
| 20.00 | 7.40 | 8.90 | 8.15 | 8.20 | 0.00 | 0.00% | 0.41 | 0 | 52 | 1.64 | -0.95 | 0.03 | 0.00 | 5/27/2026 | 6/2/2026 10:59:08 AM EST |
| 21.00 | 8.40 | 9.90 | 9.15 | 9.65 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.72 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 6/2/2026 10:59:08 AM EST |
| 22.00 | 9.40 | 10.90 | 10.15 | 10.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 6/2/2026 10:59:08 AM EST |
| 23.00 | 10.20 | 12.10 | 11.15 | 11.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/2/2026 10:59:08 AM EST |
| 24.00 | 10.90 | 13.30 | 12.10 | % | 0.50 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 25.00 | 11.90 | 14.30 | 13.10 | % | 0.52 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 26.00 | 12.90 | 15.30 | 14.10 | 14.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/2/2026 10:59:08 AM EST |
| 27.00 | 13.90 | 16.30 | 15.10 | % | 0.56 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 28.00 | 15.30 | 17.30 | 16.30 | % | 0.58 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:08 AM EST | |||
| 30.00 | 16.90 | 19.30 | 18.10 | % | 0.60 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:08 AM EST |