Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $8.00 as of 7/20/2026 8:57:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.50 | 5.70 | 5.10 | % | 1.70 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 4.00 | 3.50 | 4.70 | 4.10 | % | 1.02 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 5.00 | 2.50 | 3.70 | 3.10 | 3.70 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.44 | 0.99 | 0.01 | 0.00 | 6/30/2026 | 7/20/2026 3:59:58 PM EST |
| 6.00 | 1.75 | 2.50 | 2.13 | 2.35 | 0.00 | 0.00% | 0.35 | 0 | 112 | 1.51 | 0.94 | 0.07 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 7.00 | 0.90 | 1.65 | 1.28 | 1.27 | +0.03 | +2.42% | 0.18 | 1 | 5 | 1.19 | 0.80 | 0.19 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.00 | 0.55 | 0.70 | 0.63 | 0.63 | -0.08 | -11.27% | 0.08 | 32 | 192 | 0.63 | 0.55 | 0.27 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.03 | -10.00% | 0.03 | 64 | 1,146 | 0.61 | 0.31 | 0.24 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 85 | 1,006 | 0.67 | 0.15 | 0.15 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 2,005 | 1,764 | 0.81 | 0.06 | 0.08 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.06 | -75.00% | 0.01 | 5 | 131 | 1.24 | 0.02 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.95 | 0.01 | 0.02 | 0.00 | 6/30/2026 | 7/20/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 14 | 13 | 1.06 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.73 | -0.01 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.06 | 0.07 | 0.00 | 6/23/2026 | 7/20/2026 3:59:58 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.03 | -13.64% | 0.03 | 149 | 5,380 | 0.62 | -0.20 | 0.19 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.56 | -0.01 | -1.76% | 0.07 | 57 | 1,753 | 0.61 | -0.45 | 0.27 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.00 | 1.20 | 1.30 | 1.25 | 1.17 | -0.02 | -1.69% | 0.14 | 4 | 386 | 0.67 | -0.69 | 0.24 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.00 | 1.70 | 2.45 | 2.08 | 1.92 | 0.00 | 0.00% | 0.21 | 0 | 157 | 1.18 | -0.85 | 0.15 | -0.01 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 11.00 | 2.40 | 3.60 | 3.00 | 2.65 | 0.00 | 0.00% | 0.27 | 0 | 54 | 1.59 | -0.94 | 0.08 | 0.00 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 12.00 | 3.40 | 4.60 | 4.00 | 3.30 | 0.00 | 0.00% | 0.33 | 0 | 103 | 1.79 | -0.98 | 0.03 | 0.00 | 6/25/2026 | 7/20/2026 3:59:58 PM EST |
| 13.00 | 4.40 | 5.60 | 5.00 | 4.23 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.97 | -0.99 | 0.02 | 0.00 | 6/25/2026 | 7/20/2026 3:59:58 PM EST |
| 14.00 | 5.20 | 6.70 | 5.95 | 5.02 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.25 | -1.00 | 0.01 | 0.00 | 6/25/2026 | 7/20/2026 3:59:58 PM EST |
| 15.00 | 6.20 | 7.70 | 6.95 | % | 0.46 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 16.00 | 7.20 | 8.70 | 7.95 | % | 0.50 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 17.00 | 8.20 | 9.70 | 8.95 | % | 0.53 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 18.00 | 9.20 | 10.70 | 9.95 | % | 0.55 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 19.00 | 10.00 | 11.90 | 10.95 | % | 0.58 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST |