Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $17.71 as of 3/2/2026 3:07:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.20 | 8.90 | 8.05 | 8.55 | 0.00 | 0.00% | 0.89 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/2/2026 3:59:48 PM EST |
| 10.00 | 6.20 | 7.20 | 6.70 | 7.20 | +2.08 | +40.63% | 0.67 | 298 | 64 | 2.03 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 11.00 | 5.20 | 6.90 | 6.05 | 4.49 | 0.00 | 0.00% | 0.55 | 0 | 13 | 2.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/2/2026 3:59:48 PM EST |
| 12.00 | 4.00 | 6.50 | 5.25 | 4.68 | 0.00 | 0.00% | 0.44 | 0 | 30 | 2.89 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 3:59:48 PM EST |
| 13.00 | 4.00 | 4.20 | 4.10 | 4.00 | -0.70 | -14.90% | 0.32 | 409 | 232 | 1.04 | 0.99 | 0.04 | 0.00 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 14.00 | 3.00 | 3.30 | 3.15 | 3.09 | -0.11 | -3.44% | 0.23 | 7 | 19 | 0.87 | 0.91 | 0.08 | -0.01 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 15.00 | 2.15 | 2.45 | 2.30 | 2.25 | -0.70 | -23.73% | 0.15 | 42 | 461 | 0.82 | 0.80 | 0.12 | -0.02 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 16.00 | 1.45 | 1.65 | 1.55 | 1.58 | -0.61 | -27.86% | 0.10 | 336 | 458 | 0.75 | 0.66 | 0.14 | -0.02 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 17.00 | 0.95 | 1.05 | 1.00 | 1.05 | -0.40 | -27.59% | 0.06 | 2,220 | 4,375 | 0.73 | 0.50 | 0.15 | -0.02 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 18.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.40 | -40.00% | 0.03 | 385 | 2,250 | 0.69 | 0.36 | 0.14 | -0.02 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.29 | -45.32% | 0.02 | 98 | 2,227 | 0.75 | 0.24 | 0.12 | -0.02 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.17 | -42.50% | 0.01 | 103 | 3,904 | 0.71 | 0.15 | 0.09 | -0.02 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 2 | 1,186 | 0.81 | 0.09 | 0.06 | -0.01 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.06 | -37.50% | 0.01 | 19 | 2,889 | 0.83 | 0.06 | 0.04 | -0.01 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 838 | 1.00 | 0.03 | 0.02 | 0.00 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 614 | 1.75 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 3/2/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 5 | 6,801 | 1.09 | 0.01 | 0.01 | 0.00 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.54 | +0.44 | +440.00% | 0.01 | 26 | 360 | 1.97 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 400 | 1.82 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/2/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 550 | 2.16 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 42 | 2.63 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/2/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.45% | 0.00 | 4 | 1,125 | 1.03 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.17 | -77.28% | 0.01 | 21 | 386 | 0.81 | -0.01 | 0.04 | 0.00 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 23 | 1,730 | 0.78 | -0.09 | 0.08 | -0.01 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.11 | +37.94% | 0.03 | 56 | 4,693 | 0.76 | -0.20 | 0.12 | -0.02 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 16.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.12 | +20.69% | 0.04 | 207 | 1,436 | 0.72 | -0.34 | 0.14 | -0.02 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 17.00 | 1.05 | 1.30 | 1.18 | 1.25 | +0.35 | +38.89% | 0.07 | 35 | 1,414 | 0.72 | -0.50 | 0.15 | -0.02 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 18.00 | 1.75 | 1.95 | 1.85 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 433 | 0.75 | -0.64 | 0.14 | -0.02 | 2/27/2026 | 3/2/2026 3:59:48 PM EST |
| 19.00 | 2.55 | 2.75 | 2.65 | 2.10 | 0.00 | 0.00% | 0.14 | 0 | 1,288 | 0.79 | -0.76 | 0.12 | -0.02 | 2/27/2026 | 3/2/2026 3:59:48 PM EST |
| 20.00 | 3.30 | 4.30 | 3.80 | 4.67 | 0.00 | 0.00% | 0.19 | 0 | 596 | 1.03 | -0.85 | 0.09 | -0.02 | 2/20/2026 | 3/2/2026 3:59:48 PM EST |
| 21.00 | 4.20 | 4.60 | 4.40 | 4.40 | -0.70 | -13.73% | 0.21 | 1 | 515 | 0.74 | -0.91 | 0.06 | -0.01 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 22.00 | 4.70 | 6.20 | 5.45 | 5.58 | +1.88 | +50.82% | 0.25 | 1 | 405 | 1.71 | -0.94 | 0.04 | -0.01 | 3/2/2026 | 3/2/2026 3:59:48 PM EST |
| 23.00 | 5.50 | 7.20 | 6.35 | % | 0.28 | 0 | 0 | 1.85 | -0.97 | 0.02 | 0.00 | 3/2/2026 3:59:48 PM EST | |||
| 24.00 | 6.40 | 9.40 | 7.90 | % | 0.33 | 0 | 0 | 2.86 | -0.99 | 0.01 | 0.00 | 3/2/2026 3:59:48 PM EST | |||
| 25.00 | 7.40 | 10.40 | 8.90 | 7.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.99 | -0.99 | 0.01 | 0.00 | 1/30/2026 | 3/2/2026 3:59:48 PM EST |
| 26.00 | 8.30 | 11.00 | 9.65 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:48 PM EST | |||
| 27.00 | 9.40 | 12.30 | 10.85 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:48 PM EST | |||
| 28.00 | 10.40 | 12.30 | 11.35 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:48 PM EST | |||
| 30.00 | 12.30 | 14.30 | 13.30 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:48 PM EST |