Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $16.87 as of 2/2/2026 9:14:41 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 | 12.60 | 15.50 | 14.05 | 12.60 | 0.00 | 0.00% | 4.68 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 3:59:51 PM EST |
| 4.00 | 11.60 | 14.50 | 13.05 | % | 3.26 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 5.00 | 10.70 | 13.60 | 12.15 | % | 2.43 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 6.00 | 9.10 | 12.70 | 10.90 | 10.95 | +1.25 | +12.89% | 1.82 | 60 | 135 | 2.26 | 0.99 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 7.00 | 9.00 | 10.70 | 9.85 | 13.50 | 0.00 | 0.00% | 1.41 | 0 | 0 | 1.40 | 0.98 | 0.01 | 0.00 | 1/26/2026 | 2/2/2026 3:59:51 PM EST |
| 8.00 | 8.10 | 9.80 | 8.95 | 13.30 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.27 | 0.96 | 0.01 | 0.00 | 1/28/2026 | 2/2/2026 3:59:51 PM EST |
| 9.00 | 7.40 | 8.90 | 8.15 | 8.60 | 0.00 | 0.00% | 0.91 | 0 | 97 | 1.15 | 0.94 | 0.01 | 0.00 | 1/13/2026 | 2/2/2026 3:59:51 PM EST |
| 10.00 | 6.60 | 7.60 | 7.10 | 7.06 | -1.74 | -19.78% | 0.71 | 1 | 47 | 0.87 | 0.91 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 11.00 | 5.90 | 7.20 | 6.55 | 6.55 | +0.05 | +0.77% | 0.60 | 1 | 89 | 0.62 | 0.87 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 12.00 | 5.10 | 6.60 | 5.85 | 6.33 | 0.00 | 0.00% | 0.49 | 0 | 102 | 0.68 | 0.83 | 0.03 | -0.01 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 13.00 | 4.80 | 5.80 | 5.30 | 5.40 | 0.00 | 0.00% | 0.41 | 0 | 96 | 0.73 | 0.79 | 0.04 | -0.01 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 14.00 | 4.20 | 4.80 | 4.50 | 4.50 | -0.20 | -4.26% | 0.32 | 4 | 522 | 0.68 | 0.74 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 15.00 | 3.80 | 4.20 | 4.00 | 3.83 | -0.17 | -4.25% | 0.27 | 26 | 686 | 0.69 | 0.69 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 16.00 | 3.20 | 3.70 | 3.45 | 3.39 | -0.36 | -9.60% | 0.22 | 11 | 607 | 0.67 | 0.64 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 17.00 | 2.75 | 3.40 | 3.08 | 3.15 | -0.05 | -1.57% | 0.18 | 104 | 448 | 0.69 | 0.59 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 18.00 | 2.10 | 3.80 | 2.95 | 2.60 | -0.26 | -9.10% | 0.16 | 124 | 3,965 | 0.74 | 0.55 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 19.00 | 2.25 | 2.90 | 2.58 | 2.50 | -0.15 | -5.66% | 0.14 | 1 | 634 | 0.73 | 0.50 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 20.00 | 2.00 | 2.45 | 2.23 | 2.30 | 0.00 | 0.00% | 0.11 | 2 | 3,287 | 0.72 | 0.46 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 21.00 | 1.80 | 2.40 | 2.10 | 1.90 | -0.75 | -28.31% | 0.10 | 6 | 380 | 0.75 | 0.42 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 22.00 | 1.45 | 1.85 | 1.65 | 1.75 | -0.25 | -12.50% | 0.07 | 2,065 | 2,075 | 0.70 | 0.39 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 23.00 | 1.25 | 1.75 | 1.50 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.71 | 0.36 | 0.04 | -0.01 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 24.00 | 1.25 | 2.50 | 1.88 | 1.35 | -0.96 | -41.56% | 0.08 | 1 | 18 | 0.84 | 0.33 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 25.00 | 1.15 | 1.40 | 1.28 | 1.30 | -0.07 | -5.11% | 0.05 | 7,020 | 11,685 | 0.74 | 0.31 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 26.00 | 1.00 | 1.55 | 1.28 | 2.69 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.78 | 0.28 | 0.04 | -0.01 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 27.00 | 0.95 | 1.20 | 1.08 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.76 | 0.26 | 0.04 | -0.01 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 28.00 | 0.90 | 1.15 | 1.03 | 1.00 | -1.24 | -55.36% | 0.04 | 3 | 20 | 0.83 | 0.24 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 30.00 | 0.70 | 0.85 | 0.78 | 0.85 | -0.05 | -5.56% | 0.03 | 7 | 407 | 0.77 | 0.21 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.52 | -0.01 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.06 | -25.00% | 0.03 | 10 | 10 | 1.04 | -0.02 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 45 | 1.15 | -0.04 | 0.01 | 0.00 | 12/19/2025 | 2/2/2026 3:59:51 PM EST |
| 9.00 | 0.05 | 0.80 | 0.43 | 0.57 | 0.00 | 0.00% | 0.05 | 0 | 336 | 0.77 | -0.06 | 0.01 | 0.00 | 1/22/2026 | 2/2/2026 3:59:51 PM EST |
| 10.00 | 0.50 | 0.70 | 0.60 | 0.51 | +0.01 | +2.00% | 0.06 | 30 | 523 | 0.81 | -0.09 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 11.00 | 0.65 | 1.00 | 0.83 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 157 | 0.79 | -0.13 | 0.03 | -0.01 | 1/13/2026 | 2/2/2026 3:59:51 PM EST |
| 12.00 | 0.25 | 1.20 | 0.73 | 1.05 | 0.00 | 0.00% | 0.06 | 2 | 422 | 0.63 | -0.17 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 13.00 | 1.20 | 1.50 | 1.35 | 1.35 | 0.00 | 0.00% | 0.10 | 21 | 219 | 0.75 | -0.21 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 14.00 | 1.55 | 1.90 | 1.73 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.74 | -0.26 | 0.04 | -0.01 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 15.00 | 2.00 | 2.35 | 2.18 | 2.28 | -0.17 | -6.94% | 0.15 | 119 | 797 | 0.73 | -0.31 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 16.00 | 1.55 | 2.70 | 2.13 | 2.70 | +0.85 | +45.95% | 0.13 | 6 | 249 | 0.60 | -0.36 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 17.00 | 1.70 | 3.30 | 2.50 | 3.30 | +0.10 | +3.13% | 0.15 | 4 | 295 | 0.56 | -0.41 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 18.00 | 3.70 | 4.30 | 4.00 | 3.47 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.76 | -0.45 | 0.05 | -0.01 | 1/14/2026 | 2/2/2026 3:59:51 PM EST |
| 19.00 | 4.30 | 4.70 | 4.50 | 3.30 | 0.00 | 0.00% | 0.24 | 0 | 62 | 0.73 | -0.50 | 0.05 | -0.01 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 20.00 | 4.80 | 5.80 | 5.30 | 5.15 | 0.00 | 0.00% | 0.27 | 0 | 52 | 0.75 | -0.54 | 0.05 | -0.01 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 21.00 | 5.40 | 6.90 | 6.15 | % | 0.29 | 0 | 0 | 0.78 | -0.58 | 0.05 | -0.01 | 2/2/2026 3:59:51 PM EST | |||
| 22.00 | 6.10 | 7.60 | 6.85 | % | 0.31 | 0 | 0 | 0.76 | -0.61 | 0.05 | -0.01 | 2/2/2026 3:59:51 PM EST | |||
| 23.00 | 7.00 | 8.50 | 7.75 | % | 0.34 | 0 | 0 | 0.79 | -0.64 | 0.04 | -0.01 | 2/2/2026 3:59:51 PM EST | |||
| 24.00 | 7.80 | 9.30 | 8.55 | % | 0.36 | 0 | 0 | 0.78 | -0.67 | 0.04 | -0.01 | 2/2/2026 3:59:51 PM EST | |||
| 25.00 | 8.70 | 10.20 | 9.45 | 9.30 | 0.00 | 0.00% | 0.38 | 0 | 250 | 0.80 | -0.69 | 0.04 | -0.01 | 1/16/2026 | 2/2/2026 3:59:51 PM EST |
| 26.00 | 9.30 | 11.00 | 10.15 | % | 0.39 | 0 | 0 | 0.74 | -0.72 | 0.04 | -0.01 | 2/2/2026 3:59:51 PM EST | |||
| 27.00 | 10.00 | 12.40 | 11.20 | % | 0.41 | 0 | 0 | 1.11 | -0.74 | 0.04 | -0.01 | 2/2/2026 3:59:51 PM EST | |||
| 28.00 | 10.90 | 13.30 | 12.10 | % | 0.43 | 0 | 0 | 1.12 | -0.76 | 0.04 | -0.01 | 2/2/2026 3:59:51 PM EST | |||
| 30.00 | 13.40 | 14.50 | 13.95 | 14.00 | 0.00 | 0.00% | 0.46 | 30 | 151 | 0.83 | -0.79 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |