Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $13.13 as of 4/10/2026 5:17:53 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 | 8.00 | 10.50 | 9.25 | 8.85 | % | 1.85 | 13 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:07 PM EST | |
| 6.00 | 7.00 | 9.50 | 8.25 | 7.98 | % | 1.38 | 14 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:07 PM EST | |
| 7.00 | 6.00 | 8.50 | 7.25 | % | 1.04 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 8.00 | 5.50 | 7.30 | 6.40 | 5.80 | +1.03 | +21.60% | 0.80 | 5 | 5 | 3.25 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 9.00 | 4.20 | 5.40 | 4.80 | 4.20 | 0.00 | 0.00% | 0.53 | 0 | 78 | 1.80 | 0.99 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 4:00:07 PM EST |
| 10.00 | 3.70 | 4.20 | 3.95 | 4.05 | +1.00 | +32.79% | 0.40 | 1 | 101 | 1.25 | 0.95 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 11.00 | 2.70 | 3.10 | 2.90 | 3.00 | +0.31 | +11.53% | 0.26 | 8 | 395 | 0.88 | 0.90 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 12.00 | 1.80 | 2.25 | 2.03 | 2.19 | +0.34 | +18.38% | 0.17 | 69 | 788 | 0.78 | 0.80 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 13.00 | 1.30 | 1.55 | 1.43 | 1.45 | +0.45 | +45.00% | 0.11 | 91 | 767 | 0.64 | 0.67 | 0.15 | -0.02 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 14.00 | 0.80 | 0.95 | 0.88 | 0.89 | +0.25 | +39.07% | 0.06 | 222 | 560 | 0.61 | 0.51 | 0.17 | -0.02 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 15.00 | 0.50 | 0.55 | 0.53 | 0.51 | +0.18 | +54.55% | 0.04 | 161 | 2,625 | 0.63 | 0.35 | 0.16 | -0.02 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 16.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.10 | +50.00% | 0.02 | 361 | 411 | 0.66 | 0.23 | 0.12 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 300 | 99 | 0.65 | 0.15 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 54 | 54 | 0.66 | 0.10 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 28 | 0.71 | 0.06 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.03 | 0.03 | 0.00 | 4/14/2026 | 4/17/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.17 | 0.01 | 0.01 | 0.00 | 4/8/2026 | 4/17/2026 4:00:07 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 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.25 | -83.34% | 0.02 | 1 | 17 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 193 | 1.16 | -0.01 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 17 | 532 | 0.78 | -0.05 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.08 | -36.37% | 0.01 | 211 | 373 | 0.68 | -0.10 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 12.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.18 | -40.00% | 0.02 | 46 | 4,590 | 0.64 | -0.20 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 13.00 | 0.55 | 0.60 | 0.58 | 0.55 | -0.33 | -37.50% | 0.04 | 37 | 274 | 0.63 | -0.33 | 0.15 | -0.02 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 14.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.47 | -31.98% | 0.07 | 923 | 91 | 0.61 | -0.49 | 0.17 | -0.02 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 15.00 | 1.60 | 1.85 | 1.73 | 1.54 | -0.68 | -30.64% | 0.12 | 14 | 70 | 0.65 | -0.65 | 0.16 | -0.02 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 16.00 | 2.15 | 2.80 | 2.48 | 2.44 | -0.48 | -16.44% | 0.15 | 28 | 16 | 0.90 | -0.77 | 0.12 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 17.00 | 3.00 | 3.50 | 3.25 | 3.22 | % | 0.19 | 3 | 0 | 0.81 | -0.85 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST | |
| 18.00 | 3.90 | 4.50 | 4.20 | 4.18 | -2.52 | -37.62% | 0.23 | 3 | 40 | 0.94 | -0.90 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 19.00 | 4.70 | 5.90 | 5.30 | % | 0.28 | 0 | 0 | 1.41 | -0.94 | 0.04 | -0.01 | 4/17/2026 4:00:07 PM EST | |||
| 20.00 | 5.60 | 7.10 | 6.35 | % | 0.32 | 0 | 0 | 1.69 | -0.97 | 0.03 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 21.00 | 6.50 | 8.00 | 7.25 | % | 0.35 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 4/17/2026 4:00:07 PM EST |