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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.30 | 9.70 | 8.50 | % | 2.83 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 4.00 | 6.40 | 8.70 | 7.55 | % | 1.89 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 5.00 | 5.40 | 6.90 | 6.15 | % | 1.23 | 0 | 1 | 1.36 | 0.98 | 0.01 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 6.00 | 4.70 | 6.10 | 5.40 | % | 0.90 | 0 | 79 | 1.29 | 0.96 | 0.02 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 7.00 | 4.50 | 5.10 | 4.80 | % | 0.69 | 0 | 0 | 1.04 | 0.91 | 0.03 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 8.00 | 3.40 | 4.20 | 3.80 | 3.76 | 0.00 | 0.00% | 0.47 | 0 | 195 | 0.90 | 0.86 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 9.00 | 2.30 | 3.50 | 2.90 | % | 0.32 | 0 | 800 | 0.87 | 0.79 | 0.06 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 10.00 | 2.55 | 2.70 | 2.63 | 2.64 | 0.00 | 0.00% | 0.26 | 0 | 133 | 0.72 | 0.71 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 11.00 | 1.95 | 2.25 | 2.10 | 1.98 | 0.00 | 0.00% | 0.19 | 0 | 174 | 0.72 | 0.63 | 0.08 | -0.01 | 3/23/2026 | 3/24/2026 3:59:51 PM EST |
| 12.00 | 1.50 | 1.85 | 1.68 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 354 | 0.72 | 0.55 | 0.09 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 13.00 | 1.25 | 1.40 | 1.33 | 1.18 | 0.00 | 0.00% | 0.10 | 0 | 303 | 0.72 | 0.47 | 0.09 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 14.00 | 1.00 | 1.05 | 1.03 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 1,714 | 0.71 | 0.39 | 0.08 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 15.00 | 0.75 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 1,599 | 0.72 | 0.33 | 0.08 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 16.00 | 0.65 | 0.75 | 0.70 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1,178 | 0.74 | 0.28 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 17.00 | 0.35 | 0.60 | 0.48 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 5,433 | 0.70 | 0.23 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 18.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2,744 | 0.73 | 0.20 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 19.00 | 0.05 | 0.45 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 809 | 0.77 | 0.16 | 0.05 | -0.01 | 3/23/2026 | 3/24/2026 3:59:51 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 5,269 | 0.75 | 0.14 | 0.05 | 0.00 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 527 | 1.06 | 0.10 | 0.04 | 0.00 | 3/23/2026 | 3/24/2026 3:59:51 PM EST |
| 22.00 | 0.15 | 0.50 | 0.33 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1,878 | 0.85 | 0.10 | 0.04 | 0.00 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.85 | 0.07 | 0.03 | 0.00 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 80 | 1.19 | 0.06 | 0.02 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 25.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7,521 | 0.85 | 0.05 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 64 | 1.27 | 0.04 | 0.02 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 12 | 1.30 | 0.03 | 0.01 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 35 | 1.33 | 0.02 | 0.01 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.96 | 0.02 | 0.01 | 0.00 | 3/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.75 | -0.02 | 0.01 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 2 | 1.45 | -0.04 | 0.02 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 7.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.79 | -0.09 | 0.03 | 0.00 | 3/23/2026 | 3/24/2026 3:59:51 PM EST |
| 8.00 | 0.35 | 0.55 | 0.45 | % | 0.06 | 0 | 50 | 0.78 | -0.14 | 0.05 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 9.00 | 0.60 | 0.80 | 0.70 | 0.73 | 0.00 | 0.00% | 0.08 | 0 | 266 | 0.75 | -0.21 | 0.06 | -0.01 | 3/23/2026 | 3/24/2026 3:59:51 PM EST |
| 10.00 | 1.00 | 1.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.11 | 0 | 1,293 | 0.75 | -0.29 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 11.00 | 1.45 | 1.55 | 1.50 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 1,932 | 0.71 | -0.37 | 0.08 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 12.00 | 1.95 | 2.15 | 2.05 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 930 | 0.71 | -0.45 | 0.09 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 13.00 | 2.50 | 2.80 | 2.65 | 2.73 | 0.00 | 0.00% | 0.20 | 0 | 1,075 | 0.69 | -0.53 | 0.09 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 14.00 | 3.20 | 3.60 | 3.40 | % | 0.24 | 0 | 659 | 0.70 | -0.61 | 0.08 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 15.00 | 4.00 | 4.40 | 4.20 | 4.35 | 0.00 | 0.00% | 0.28 | 0 | 1,395 | 0.71 | -0.67 | 0.08 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 16.00 | 4.80 | 5.20 | 5.00 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 1,158 | 0.70 | -0.72 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 3:59:51 PM EST |
| 17.00 | 5.50 | 7.00 | 6.25 | % | 0.37 | 0 | 307 | 1.21 | -0.77 | 0.07 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 18.00 | 6.50 | 8.00 | 7.25 | % | 0.40 | 0 | 42 | 1.28 | -0.80 | 0.06 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 19.00 | 7.40 | 8.90 | 8.15 | % | 0.43 | 0 | 79 | 1.30 | -0.84 | 0.05 | -0.01 | 3/24/2026 3:59:51 PM EST | |||
| 20.00 | 8.40 | 9.90 | 9.15 | % | 0.46 | 0 | 63 | 1.36 | -0.86 | 0.05 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 21.00 | 9.30 | 10.80 | 10.05 | % | 0.48 | 0 | 1 | 1.38 | -0.90 | 0.04 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 22.00 | 10.10 | 11.90 | 11.00 | % | 0.50 | 0 | 0 | 1.47 | -0.90 | 0.04 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 23.00 | 10.80 | 12.90 | 11.85 | % | 0.52 | 0 | 0 | 1.52 | -0.93 | 0.03 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 24.00 | 11.80 | 13.80 | 12.80 | % | 0.53 | 0 | 0 | 1.53 | -0.94 | 0.02 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 25.00 | 12.80 | 14.80 | 13.80 | % | 0.55 | 0 | 251 | 1.57 | -0.95 | 0.02 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 26.00 | 13.80 | 15.80 | 14.80 | % | 0.57 | 0 | 0 | 1.61 | -0.96 | 0.02 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 27.00 | 14.80 | 17.20 | 16.00 | % | 0.59 | 0 | 0 | 1.82 | -0.97 | 0.01 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 28.00 | 15.80 | 18.20 | 17.00 | % | 0.61 | 0 | 0 | 1.86 | -0.98 | 0.01 | 0.00 | 3/24/2026 3:59:51 PM EST | |||
| 30.00 | 17.80 | 20.20 | 19.00 | % | 0.63 | 0 | 61 | 1.93 | -0.98 | 0.01 | 0.00 | 3/24/2026 3:59:51 PM EST |