Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $16.84 as of 1/12/2026 9:04:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 14.90 | 18.00 | 16.45 | 11.32 | 0.00 | 0.00% | 32.90 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 1/12/2026 3:59:55 PM EST |
| 1.00 | 14.60 | 17.50 | 16.05 | 11.51 | 0.00 | 0.00% | 16.05 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/12/2026 3:59:55 PM EST |
| 1.50 | 14.10 | 17.00 | 15.55 | 10.09 | 0.00 | 0.00% | 10.37 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 1/12/2026 3:59:55 PM EST |
| 2.00 | 13.70 | 15.20 | 14.45 | 13.80 | 0.00 | 0.00% | 7.22 | 0 | 116 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 3:59:55 PM EST |
| 2.50 | 14.20 | 14.60 | 14.40 | 12.64 | 0.00 | 0.00% | 5.76 | 0 | 5,679 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:55 PM EST |
| 3.00 | 12.60 | 15.00 | 13.80 | 12.00 | 0.00 | 0.00% | 4.60 | 0 | 616 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:55 PM EST |
| 3.50 | 12.00 | 14.40 | 13.20 | 13.40 | +1.28 | +10.57% | 3.77 | 7 | 341 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 4.00 | 12.70 | 13.00 | 12.85 | 12.90 | +2.90 | +29.00% | 3.21 | 20 | 910 | 7.14 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 4.50 | 11.00 | 13.40 | 12.20 | 10.80 | 0.00 | 0.00% | 2.71 | 0 | 725 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 3:59:55 PM EST |
| 5.00 | 11.70 | 11.90 | 11.80 | 11.80 | +1.10 | +10.28% | 2.36 | 127 | 8,353 | 6.07 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 5.50 | 11.10 | 11.70 | 11.40 | 11.70 | +2.27 | +24.08% | 2.07 | 2 | 1,163 | 8.27 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 6.00 | 10.70 | 11.00 | 10.85 | 10.90 | +1.68 | +18.23% | 1.81 | 266 | 1,880 | 6.29 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 7.50 | 9.20 | 9.40 | 9.30 | 9.32 | +1.11 | +13.52% | 1.24 | 431 | 16,743 | 4.16 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 9.00 | 7.70 | 7.90 | 7.80 | 7.70 | +1.00 | +14.93% | 0.87 | 16 | 4,960 | 3.30 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 10.00 | 6.70 | 6.90 | 6.80 | 6.80 | +1.10 | +19.30% | 0.68 | 379 | 15,004 | 2.81 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 11.00 | 5.70 | 6.00 | 5.85 | 5.80 | +0.85 | +17.18% | 0.53 | 18 | 4,504 | 2.94 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 12.00 | 4.70 | 5.20 | 4.95 | 4.95 | +1.30 | +35.62% | 0.41 | 61 | 9,125 | 3.12 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 13.00 | 3.70 | 4.00 | 3.85 | 3.86 | +1.17 | +43.50% | 0.30 | 62 | 5,758 | 1.99 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 14.00 | 2.75 | 2.90 | 2.83 | 2.82 | +1.02 | +56.67% | 0.20 | 228 | 6,372 | 1.18 | 0.97 | 0.04 | -0.02 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 15.00 | 1.85 | 2.00 | 1.93 | 1.89 | +0.94 | +98.95% | 0.13 | 4,687 | 14,025 | 0.83 | 0.90 | 0.11 | -0.04 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 16.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.60 | +133.34% | 0.07 | 1,531 | 6,011 | 0.76 | 0.75 | 0.23 | -0.06 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 17.00 | 0.45 | 0.55 | 0.50 | 0.48 | +0.28 | +140.00% | 0.03 | 738 | 2,018 | 0.81 | 0.47 | 0.29 | -0.07 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 18.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.11 | +110.00% | 0.01 | 87 | 4,493 | 0.89 | 0.25 | 0.21 | -0.06 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 27 | 1,769 | 0.94 | 0.12 | 0.12 | -0.04 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 84 | 4,467 | 1.23 | 0.05 | 0.06 | -0.02 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 2 | 0 | 1.27 | 0.02 | 0.02 | -0.01 | 1/12/2026 | 1/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.06 | 130 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 3 | 19,799 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 3 | 491 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 586 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/12/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 894 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 4,708 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/12/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,711 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.09 | 0 | 1,372 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/12/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1,400 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,765 | 4.05 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,059 | 4.01 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,726 | 2.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 65 | 1,452 | 2.30 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,805 | 2.61 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,405 | 2.13 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 27 | 2,716 | 1.15 | -0.03 | 0.04 | -0.02 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.22 | -73.34% | 0.01 | 222 | 1,801 | 0.88 | -0.10 | 0.11 | -0.04 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.50 | -66.67% | 0.02 | 134 | 495 | 0.84 | -0.25 | 0.23 | -0.06 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 17.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.60 | -50.00% | 0.04 | 241 | 104 | 0.81 | -0.53 | 0.29 | -0.07 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 18.00 | 1.30 | 1.40 | 1.35 | 1.58 | -0.77 | -32.77% | 0.08 | 5 | 26 | 0.83 | -0.75 | 0.21 | -0.06 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 19.00 | 2.00 | 2.90 | 2.45 | 3.33 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.14 | -0.88 | 0.12 | -0.04 | 1/9/2026 | 1/12/2026 3:59:55 PM EST |
| 20.00 | 2.80 | 3.40 | 3.10 | 3.31 | -2.17 | -39.60% | 0.15 | 1 | 1 | 1.60 | -0.95 | 0.06 | -0.02 | 1/12/2026 | 1/12/2026 3:59:55 PM EST |
| 21.00 | 3.80 | 5.00 | 4.40 | 5.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.02 | -0.98 | 0.02 | -0.01 | 1/9/2026 | 1/12/2026 3:59:55 PM EST |