Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $8.36 as of 7/27/2026 12:19:45 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 | 6.80 | 8.30 | 7.55 | % | 7.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 2.00 | 5.80 | 7.30 | 6.55 | % | 3.27 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 3.00 | 4.20 | 6.50 | 5.35 | % | 1.78 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 4.00 | 4.00 | 5.20 | 4.60 | % | 1.15 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 5.00 | 3.00 | 4.20 | 3.60 | 3.20 | 0.00 | 0.00% | 0.72 | 0 | 16 | 2.08 | 1.00 | 0.03 | 0.00 | 7/20/2026 | 7/27/2026 4:00:12 PM EST |
| 6.00 | 1.45 | 3.90 | 2.68 | 2.30 | 0.00 | 0.00% | 0.45 | 0 | 12 | 2.37 | 0.91 | 0.07 | 0.00 | 7/17/2026 | 7/27/2026 4:00:12 PM EST |
| 7.00 | 0.60 | 3.00 | 1.80 | 1.45 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.92 | 0.80 | 0.12 | -0.01 | 7/20/2026 | 7/27/2026 4:00:12 PM EST |
| 8.00 | 1.05 | 1.25 | 1.15 | 1.08 | 0.00 | 0.00% | 0.14 | 0 | 166 | 0.63 | 0.66 | 0.16 | -0.01 | 7/23/2026 | 7/27/2026 4:00:12 PM EST |
| 9.00 | 0.60 | 0.75 | 0.68 | 0.68 | 0.00 | 0.00% | 0.08 | 0 | 1,544 | 0.63 | 0.49 | 0.17 | -0.01 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 608 | 0.63 | 0.33 | 0.16 | -0.01 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.04 | -16.67% | 0.02 | 6 | 31 | 0.63 | 0.21 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.71 | 0.13 | 0.09 | 0.00 | 7/21/2026 | 7/27/2026 4:00:12 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | 0.08 | 0.06 | 0.00 | 7/23/2026 | 7/27/2026 4:00:12 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.32 | 0.04 | 0.04 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.04 | 0.02 | 0.02 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 7/27/2026 4:00:12 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.12 | 0.00 | 0.03 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 6.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.87 | -0.09 | 0.07 | 0.00 | 7/23/2026 | 7/27/2026 4:00:12 PM EST |
| 7.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.03 | -10.00% | 0.04 | 20 | 224 | 0.74 | -0.20 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 8.00 | 0.50 | 0.70 | 0.60 | 0.62 | -0.08 | -11.43% | 0.07 | 2 | 70 | 0.72 | -0.34 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 9.00 | 1.05 | 1.25 | 1.15 | 1.20 | -0.05 | -4.00% | 0.13 | 84 | 428 | 0.75 | -0.51 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 10.00 | 1.80 | 2.00 | 1.90 | 1.95 | +0.05 | +2.64% | 0.19 | 85 | 226 | 0.83 | -0.67 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 11.00 | 1.40 | 4.00 | 2.70 | % | 0.25 | 0 | 0 | 1.85 | -0.79 | 0.12 | -0.01 | 7/27/2026 4:00:12 PM EST | |||
| 12.00 | 3.00 | 4.90 | 3.95 | 3.76 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.96 | -0.87 | 0.09 | 0.00 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 13.00 | 3.30 | 5.80 | 4.55 | 4.45 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.04 | -0.92 | 0.06 | 0.00 | 7/22/2026 | 7/27/2026 4:00:12 PM EST |
| 14.00 | 4.90 | 6.80 | 5.85 | % | 0.42 | 0 | 0 | 2.18 | -0.96 | 0.04 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 15.00 | 5.80 | 7.80 | 6.80 | % | 0.45 | 0 | 0 | 2.31 | -0.98 | 0.02 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 16.00 | 6.90 | 8.80 | 7.85 | % | 0.49 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 17.00 | 7.70 | 9.80 | 8.75 | % | 0.51 | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:12 PM EST |