Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $13.12 as of 9/4/2026 6:49:48 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 | 10.70 | 13.10 | 11.90 | 11.32 | 0.00 | 0.00% | 11.90 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:00 PM EST |
| 2.00 | 10.00 | 12.40 | 11.20 | % | 5.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 3.00 | 9.20 | 10.70 | 9.95 | % | 3.32 | 0 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 4.00 | 8.20 | 9.70 | 8.95 | % | 2.24 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 5.00 | 7.20 | 8.70 | 7.95 | 8.00 | 0.00 | 0.00% | 1.59 | 0 | 16 | 6.10 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 6.00 | 6.20 | 7.70 | 6.95 | 2.30 | 0.00 | 0.00% | 1.16 | 0 | 12 | 5.11 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 4:00:00 PM EST |
| 7.00 | 5.00 | 6.20 | 5.60 | 4.83 | 0.00 | 0.00% | 0.80 | 0 | 5 | 3.28 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 8.00 | 4.20 | 5.80 | 5.00 | 4.95 | 0.00 | 0.00% | 0.62 | 0 | 161 | 3.79 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 9.00 | 3.70 | 4.10 | 3.90 | 3.97 | +1.15 | +40.78% | 0.43 | 1 | 1,552 | 2.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 10.00 | 2.75 | 2.95 | 2.85 | 2.98 | -0.12 | -3.88% | 0.29 | 5 | 2,855 | 1.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 11.00 | 1.70 | 2.50 | 2.10 | 2.07 | 0.00 | 0.00% | 0.19 | 2 | 2,439 | 1.71 | 0.88 | 0.17 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 12.00 | 0.95 | 1.15 | 1.05 | 1.00 | -0.25 | -20.00% | 0.09 | 23 | 1,881 | 0.72 | 0.69 | 0.24 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 13.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.16 | -26.23% | 0.04 | 511 | 2,886 | 0.66 | 0.44 | 0.24 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.09 | -37.50% | 0.01 | 130 | 1,659 | 0.67 | 0.24 | 0.18 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 2 | 2,082 | 0.82 | 0.12 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 35 | 0.77 | 0.05 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 32 | 2.87 | 0.02 | 0.02 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.01 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 5 | 5.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 46 | 4.36 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 230 | 3.64 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 271 | 2.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 659 | 1.38 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 38 | 2,541 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 2,423 | 0.56 | -0.12 | 0.17 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 12.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.05 | +16.67% | 0.03 | 288 | 3,095 | 0.58 | -0.31 | 0.24 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 13.00 | 0.80 | 1.35 | 1.08 | 0.85 | +0.07 | +8.98% | 0.08 | 336 | 285 | 0.83 | -0.56 | 0.24 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 14.00 | 1.35 | 2.75 | 2.05 | 1.70 | -0.43 | -20.19% | 0.15 | 10 | 10 | 1.88 | -0.76 | 0.18 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 15.00 | 1.20 | 3.80 | 2.50 | % | 0.17 | 0 | 0 | 2.23 | -0.89 | 0.11 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 16.00 | 3.30 | 3.80 | 3.55 | 4.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.34 | -0.95 | 0.06 | -0.01 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 17.00 | 3.30 | 4.90 | 4.10 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.67 | -0.98 | 0.02 | 0.00 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 18.00 | 4.70 | 6.30 | 5.50 | 6.27 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.37 | -0.99 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 19.00 | 5.10 | 7.80 | 6.45 | % | 0.34 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 20.00 | 6.60 | 8.50 | 7.55 | % | 0.38 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST |