Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $8.33 as of 8/22/2025 8:39:48 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 | 6.00 | 8.40 | 7.20 | % | 7.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 2.00 | 5.00 | 7.40 | 6.20 | % | 3.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 3.00 | 4.00 | 6.40 | 5.20 | % | 1.73 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 4.00 | 4.20 | 4.50 | 4.35 | 5.24 | 0.00 | 0.00% | 1.09 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:51 PM EST |
| 5.00 | 3.30 | 3.50 | 3.40 | 2.90 | 0.00 | 0.00% | 0.68 | 0 | 29 | 1.56 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 6.00 | 2.30 | 2.45 | 2.38 | 2.40 | +0.15 | +6.67% | 0.40 | 45 | 230 | 0.82 | 0.98 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 7.00 | 1.40 | 1.50 | 1.45 | 1.40 | +0.35 | +33.34% | 0.21 | 2 | 126 | 0.55 | 0.90 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 8.00 | 0.65 | 0.70 | 0.68 | 0.68 | +0.07 | +11.48% | 0.09 | 140 | 2,687 | 0.51 | 0.65 | 0.31 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.08 | +40.00% | 0.03 | 390 | 1,781 | 0.55 | 0.35 | 0.29 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 98 | 3,136 | 0.62 | 0.17 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 605 | 0.88 | 0.06 | 0.09 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.95 | 0.03 | 0.04 | 0.00 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 641 | 2.33 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.13 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 4.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 20 | 2.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 4 | 235 | 0.82 | -0.02 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.04 | -36.37% | 0.01 | 35 | 976 | 0.71 | -0.10 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 8.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.06 | -16.22% | 0.04 | 110 | 4,133 | 0.54 | -0.35 | 0.31 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 9.00 | 0.85 | 0.95 | 0.90 | 1.10 | +0.11 | +11.12% | 0.10 | 12 | 2,765 | 0.55 | -0.65 | 0.29 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 1.70 | 1.80 | 1.75 | 1.76 | -0.35 | -16.59% | 0.17 | 5 | 243 | 0.60 | -0.83 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 11.00 | 2.60 | 2.75 | 2.68 | 2.83 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.06 | -0.94 | 0.09 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 3.60 | 3.80 | 3.70 | 3.40 | % | 0.31 | 20 | 0 | 1.07 | -0.97 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 13.00 | 4.50 | 4.80 | 4.65 | % | 0.36 | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 14.00 | 5.50 | 5.80 | 5.65 | % | 0.40 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 15.00 | 6.60 | 6.80 | 6.70 | % | 0.45 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 16.00 | 7.50 | 7.80 | 7.65 | % | 0.48 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 17.00 | 8.50 | 8.90 | 8.70 | % | 0.51 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 18.00 | 9.50 | 9.90 | 9.70 | % | 0.54 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 19.00 | 10.50 | 10.80 | 10.65 | % | 0.56 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |