Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $12.58 as of 11/27/2025 9:29:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.60 | 9.20 | 8.40 | 7.72 | 0.00 | 0.00% | 2.10 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 5.00 | 7.30 | 7.90 | 7.60 | 6.71 | 0.00 | 0.00% | 1.52 | 0 | 20 | 3.16 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 6.00 | 6.30 | 6.70 | 6.50 | 6.39 | % | 1.08 | 1 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST | |
| 7.00 | 5.30 | 5.70 | 5.50 | 5.39 | +1.31 | +32.11% | 0.79 | 1 | 22 | 1.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 8.00 | 4.30 | 4.70 | 4.50 | 4.40 | +0.40 | +10.00% | 0.56 | 1 | 167 | 1.39 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 9.00 | 3.40 | 3.70 | 3.55 | 3.48 | +0.48 | +16.00% | 0.39 | 3 | 126 | 1.09 | 0.97 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 2.65 | 3.40 | 3.03 | 2.70 | +0.54 | +25.00% | 0.30 | 10 | 783 | 1.20 | 0.90 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 11.00 | 1.70 | 1.85 | 1.78 | 1.77 | +0.52 | +41.60% | 0.16 | 89 | 1,846 | 0.65 | 0.79 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 12.00 | 1.05 | 1.15 | 1.10 | 1.09 | +0.24 | +28.24% | 0.09 | 223 | 1,639 | 0.65 | 0.64 | 0.18 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 13.00 | 0.55 | 0.60 | 0.58 | 0.60 | +0.18 | +42.86% | 0.04 | 497 | 2,928 | 0.61 | 0.44 | 0.21 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 14.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.03 | +12.50% | 0.02 | 167 | 3,135 | 0.61 | 0.26 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.02 | -14.29% | 0.01 | 203 | 298 | 0.64 | 0.15 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.01 | 2 | 321 | 0.66 | 0.09 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.84 | 0.03 | 0.04 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.75 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 11/26/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.24 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.15 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 2 | 1,099 | 1.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 16 | 789 | 0.89 | -0.03 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.09 | -47.37% | 0.01 | 13 | 972 | 0.71 | -0.10 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.20 | -50.00% | 0.02 | 173 | 1,735 | 0.65 | -0.21 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 12.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.26 | -34.22% | 0.04 | 334 | 380 | 0.62 | -0.36 | 0.18 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 13.00 | 0.95 | 1.20 | 1.08 | 0.98 | -0.47 | -32.42% | 0.08 | 232 | 143 | 0.65 | -0.56 | 0.21 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 14.00 | 1.65 | 1.90 | 1.78 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.64 | -0.74 | 0.17 | -0.01 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 2.45 | 3.30 | 2.88 | 3.25 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.33 | -0.85 | 0.12 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 16.00 | 2.70 | 5.00 | 3.85 | % | 0.24 | 0 | 0 | 2.11 | -0.91 | 0.08 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 17.00 | 4.10 | 5.50 | 4.80 | % | 0.28 | 0 | 0 | 1.87 | -0.97 | 0.04 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 18.00 | 4.70 | 7.20 | 5.95 | % | 0.33 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 19.00 | 5.70 | 8.10 | 6.90 | % | 0.36 | 0 | 0 | 2.68 | -1.00 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 20.00 | 7.00 | 8.90 | 7.95 | % | 0.40 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |