Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $11.51 as of 10/8/2025 4:37:19 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 | 9.90 | 12.40 | 11.15 | 8.84 | 0.00 | 0.00% | 11.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:54 PM EST |
| 1.50 | 9.20 | 12.00 | 10.60 | % | 7.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 2.00 | 8.70 | 11.50 | 10.10 | 6.10 | 0.00 | 0.00% | 5.05 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:54 PM EST |
| 2.50 | 8.20 | 11.00 | 9.60 | 9.50 | 0.00 | 0.00% | 3.84 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:54 PM EST |
| 3.00 | 7.70 | 10.50 | 9.10 | 4.32 | 0.00 | 0.00% | 3.03 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:54 PM EST |
| 3.50 | 7.20 | 9.90 | 8.55 | 5.75 | 0.00 | 0.00% | 2.44 | 0 | 156 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 4.00 | 7.70 | 9.00 | 8.35 | 8.25 | +0.98 | +13.48% | 2.09 | 2 | 500 | 8.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 4.50 | 6.20 | 8.90 | 7.55 | 7.15 | 0.00 | 0.00% | 1.68 | 0 | 329 | 9.10 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:54 PM EST |
| 5.00 | 7.00 | 7.20 | 7.10 | 6.11 | 0.00 | 0.00% | 1.42 | 0 | 1,654 | 2.72 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 5.50 | 6.50 | 6.70 | 6.60 | 6.52 | +0.52 | +8.67% | 1.20 | 4 | 20,034 | 2.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 6.00 | 6.00 | 6.20 | 6.10 | 6.05 | +0.54 | +9.80% | 1.02 | 21 | 5,212 | 3.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 7.00 | 5.00 | 5.20 | 5.10 | 5.24 | +0.89 | +20.46% | 0.73 | 9 | 11,203 | 2.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 8.00 | 4.00 | 4.20 | 4.10 | 4.05 | +0.52 | +14.74% | 0.51 | 30 | 8,202 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 9.00 | 3.00 | 3.20 | 3.10 | 3.05 | +0.49 | +19.15% | 0.34 | 787 | 8,616 | 1.48 | 1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 10.00 | 2.10 | 2.20 | 2.15 | 2.11 | +0.57 | +37.02% | 0.21 | 124 | 13,579 | 0.90 | 0.97 | 0.06 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 11.00 | 1.20 | 1.30 | 1.25 | 1.21 | +0.41 | +51.25% | 0.11 | 642 | 2,428 | 0.68 | 0.84 | 0.20 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 12.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.21 | +61.77% | 0.05 | 731 | 4,269 | 0.67 | 0.56 | 0.32 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 13.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.10 | +83.34% | 0.02 | 567 | 784 | 0.71 | 0.29 | 0.25 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.03 | +60.00% | 0.01 | 68 | 148 | 0.78 | 0.15 | 0.14 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 60 | 70 | 0.96 | 0.07 | 0.08 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.03 | 0.03 | -0.01 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 752 | 1.64 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.81 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:54 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 | 0.03 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 10/8/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 10/8/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/8/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 519 | 4.35 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 778 | 5.14 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 1,012 | 6.38 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 241 | 4.99 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,634 | 2.51 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 100 | 3,486 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 203 | 8,396 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 1.20 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 14 | 3,303 | 0.85 | -0.03 | 0.06 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.15 | -53.58% | 0.01 | 139 | 864 | 0.69 | -0.16 | 0.20 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.27 | -35.07% | 0.04 | 78 | 134 | 0.68 | -0.44 | 0.32 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 13.00 | 1.05 | 1.15 | 1.10 | 1.15 | -0.65 | -36.12% | 0.08 | 25 | 38 | 0.71 | -0.71 | 0.25 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 14.00 | 1.95 | 2.05 | 2.00 | 1.90 | % | 0.14 | 60 | 0 | 0.82 | -0.85 | 0.14 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 15.00 | 2.90 | 3.00 | 2.95 | % | 0.20 | 0 | 0 | 1.01 | -0.93 | 0.08 | -0.01 | 10/8/2025 3:59:54 PM EST | |||
| 16.00 | 2.95 | 4.00 | 3.48 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.22 | -0.97 | 0.03 | -0.01 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 17.00 | 4.60 | 5.30 | 4.95 | % | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 18.00 | 5.80 | 6.00 | 5.90 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 19.00 | 6.70 | 7.20 | 6.95 | % | 0.37 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |