Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $8.78 as of 7/18/2025 3:33:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 9.30 | 8.35 | % | 8.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 2.00 | 6.30 | 8.30 | 7.30 | % | 3.65 | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 3.00 | 5.10 | 7.20 | 6.15 | % | 2.05 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 4.00 | 5.00 | 5.20 | 5.10 | 5.45 | +1.05 | +23.87% | 1.27 | 1 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 5.00 | 4.00 | 4.20 | 4.10 | 4.20 | +0.45 | +12.00% | 0.82 | 2 | 133 | 1.45 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 6.00 | 3.10 | 3.20 | 3.15 | 3.10 | +0.49 | +18.78% | 0.53 | 9 | 117 | 1.05 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 7.00 | 2.10 | 2.20 | 2.15 | 2.18 | +0.28 | +14.74% | 0.31 | 57 | 291 | 0.50 | 0.95 | 0.07 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 8.00 | 1.25 | 1.35 | 1.30 | 1.28 | +0.24 | +23.08% | 0.16 | 348 | 4,907 | 0.58 | 0.82 | 0.18 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 9.00 | 0.60 | 0.65 | 0.63 | 0.64 | +0.16 | +33.34% | 0.07 | 619 | 2,902 | 0.55 | 0.57 | 0.29 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.06 | +30.00% | 0.03 | 866 | 5,097 | 0.58 | 0.31 | 0.25 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.06 | +120.00% | 0.01 | 381 | 56 | 0.57 | 0.17 | 0.16 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 70 | 151 | 0.70 | 0.09 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.14 | 0 | 1 | 4.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.34 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 761 | 1.15 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 223 | 3,220 | 0.74 | -0.05 | 0.07 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.08 | -34.79% | 0.02 | 1,044 | 1,994 | 0.61 | -0.18 | 0.18 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 9.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.16 | -24.25% | 0.05 | 2,270 | 262 | 0.55 | -0.43 | 0.29 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 10.00 | 1.10 | 1.20 | 1.15 | 1.08 | -0.50 | -31.65% | 0.11 | 50 | 38 | 0.60 | -0.69 | 0.25 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 11.00 | 1.95 | 2.05 | 2.00 | 2.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.64 | -0.83 | 0.16 | -0.01 | 7/14/2025 | 7/18/2025 4:00:01 PM EST |
| 12.00 | 2.85 | 3.00 | 2.93 | 2.93 | % | 0.24 | 12 | 0 | 0.84 | -0.91 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |