Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $11.20 as of 6/5/2026 7:52:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.80 | 6.30 | 5.55 | 7.44 | 0.00 | 0.00% | 1.11 | 0 | 12 | 5.84 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 4:00:08 PM EST |
| 6.00 | 3.90 | 5.30 | 4.60 | 6.42 | 0.00 | 0.00% | 0.77 | 0 | 12 | 4.72 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 4:00:08 PM EST |
| 7.00 | 2.70 | 4.30 | 3.50 | 4.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.80 | 1.00 | 0.01 | 0.00 | 5/20/2026 | 6/5/2026 4:00:08 PM EST |
| 8.00 | 1.90 | 3.30 | 2.60 | % | 0.33 | 0 | 0 | 3.00 | 0.96 | 0.06 | -0.01 | 6/5/2026 4:00:08 PM EST | |||
| 9.00 | 1.15 | 2.00 | 1.58 | 2.85 | 0.00 | 0.00% | 0.18 | 0 | 125 | 1.83 | 0.83 | 0.17 | -0.02 | 5/21/2026 | 6/5/2026 4:00:08 PM EST |
| 10.00 | 0.50 | 0.85 | 0.68 | 0.70 | -0.85 | -54.84% | 0.07 | 36 | 74 | 0.74 | 0.59 | 0.29 | -0.02 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.43 | -68.26% | 0.02 | 128 | 229 | 0.66 | 0.32 | 0.26 | -0.02 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.20 | -66.67% | 0.01 | 291 | 683 | 0.69 | 0.15 | 0.16 | -0.01 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.10 | -66.67% | 0.01 | 109 | 1,185 | 1.03 | 0.05 | 0.08 | -0.01 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 2,857 | 1.20 | 0.02 | 0.03 | 0.00 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.01 | 10 | 3,329 | 1.19 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,219 | 1.35 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 949 | 1.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.84 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 66 | 3.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 121 | 2.09 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/5/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.01 | 1 | 0 | 1.50 | 0.00 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | -0.04 | 0.06 | -0.01 | 4/29/2026 | 6/5/2026 4:00:08 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.66 | -0.17 | 0.17 | -0.02 | 5/21/2026 | 6/5/2026 4:00:08 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.30 | +200.00% | 0.04 | 143 | 1,741 | 0.69 | -0.41 | 0.29 | -0.02 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 11.00 | 0.85 | 1.30 | 1.08 | 0.95 | +0.50 | +111.12% | 0.10 | 85 | 2,408 | 1.07 | -0.68 | 0.26 | -0.02 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 12.00 | 1.60 | 2.25 | 1.93 | 2.00 | +0.95 | +90.48% | 0.16 | 48 | 1,567 | 1.38 | -0.85 | 0.16 | -0.01 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 13.00 | 2.80 | 3.10 | 2.95 | 2.97 | +1.71 | +135.72% | 0.23 | 23 | 1,333 | 1.44 | -0.95 | 0.08 | -0.01 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 14.00 | 3.80 | 4.00 | 3.90 | 4.00 | +1.76 | +78.58% | 0.28 | 13 | 1,916 | 1.48 | -0.98 | 0.03 | 0.00 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 15.00 | 4.30 | 5.00 | 4.65 | 4.54 | +0.76 | +20.11% | 0.31 | 11 | 780 | 1.69 | -0.99 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 16.00 | 4.80 | 6.20 | 5.50 | 4.05 | 0.00 | 0.00% | 0.34 | 0 | 13 | 2.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 4:00:08 PM EST |
| 17.00 | 5.60 | 7.30 | 6.45 | 3.51 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 4:00:08 PM EST |
| 18.00 | 6.60 | 8.30 | 7.45 | 4.47 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 4:00:08 PM EST |
| 19.00 | 7.70 | 9.30 | 8.50 | 7.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/5/2026 4:00:08 PM EST |
| 20.00 | 8.70 | 10.30 | 9.50 | 8.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/5/2026 4:00:08 PM EST |
| 21.00 | 9.60 | 11.30 | 10.45 | 9.51 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/5/2026 4:00:08 PM EST |