Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $8.62 as of 6/29/2026 8:58:18 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 | 5.00 | 6.50 | 5.75 | % | 1.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 4.00 | 4.20 | 5.40 | 4.80 | % | 1.20 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 5.00 | 3.20 | 4.40 | 3.80 | 4.01 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.12 | 0.99 | 0.01 | 0.00 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 6.00 | 2.30 | 3.50 | 2.90 | % | 0.48 | 0 | 0 | 1.73 | 0.95 | 0.05 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 7.00 | 1.60 | 2.35 | 1.98 | % | 0.28 | 0 | 0 | 1.15 | 0.85 | 0.11 | -0.01 | 6/29/2026 3:59:55 PM EST | |||
| 8.00 | 0.90 | 1.50 | 1.20 | 1.11 | -0.29 | -20.72% | 0.15 | 12 | 11 | 0.63 | 0.68 | 0.17 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 9.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.15 | -18.75% | 0.08 | 255 | 314 | 0.63 | 0.50 | 0.19 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 10.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.12 | -25.54% | 0.04 | 25 | 43 | 0.64 | 0.33 | 0.17 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.07 | -25.00% | 0.02 | 9 | 1,661 | 0.62 | 0.20 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.02 | 0.11 | 0.09 | 0.00 | 6/26/2026 | 6/29/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 16 | 1.06 | 0.06 | 0.06 | 0.00 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.03 | 0.03 | 0.00 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | 0.02 | 0.02 | 0.00 | 6/22/2026 | 6/29/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.76 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 6/29/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.56 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/29/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.14 | -0.01 | 0.01 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | -0.05 | 0.05 | 0.00 | 6/23/2026 | 6/29/2026 3:59:55 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.01 | +5.27% | 0.03 | 2 | 217 | 0.65 | -0.15 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 8.00 | 0.50 | 0.55 | 0.53 | 0.52 | +0.07 | +15.56% | 0.07 | 17 | 160 | 0.66 | -0.32 | 0.17 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 9.00 | 0.95 | 1.10 | 1.03 | 1.02 | +0.12 | +13.34% | 0.11 | 108 | 136 | 0.65 | -0.50 | 0.19 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 10.00 | 1.40 | 1.85 | 1.63 | 1.73 | +0.23 | +15.34% | 0.16 | 6 | 17 | 0.55 | -0.67 | 0.17 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 11.00 | 2.00 | 2.90 | 2.45 | % | 0.22 | 0 | 0 | 1.00 | -0.80 | 0.13 | -0.01 | 6/29/2026 3:59:55 PM EST | |||
| 12.00 | 2.80 | 4.00 | 3.40 | 3.30 | 0.00 | 0.00% | 0.28 | 0 | 103 | 1.26 | -0.89 | 0.09 | 0.00 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 13.00 | 3.70 | 4.70 | 4.20 | 4.23 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.12 | -0.94 | 0.06 | 0.00 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 14.00 | 4.70 | 5.90 | 5.30 | 5.02 | 0.00 | 0.00% | 0.38 | 0 | 43 | 1.44 | -0.97 | 0.03 | 0.00 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 15.00 | 5.50 | 7.00 | 6.25 | % | 0.42 | 0 | 0 | 1.65 | -0.98 | 0.02 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 16.00 | 6.50 | 8.00 | 7.25 | % | 0.45 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 17.00 | 7.50 | 9.00 | 8.25 | % | 0.49 | 0 | 0 | 1.84 | -1.00 | 0.01 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 18.00 | 8.50 | 10.00 | 9.25 | % | 0.51 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 19.00 | 9.50 | 11.00 | 10.25 | % | 0.54 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST |