Options Chain for SIBANYE STILLWATER LTD SPONSORED ADR (SBSW) - $9.85 as of 8/7/2026 7:07:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 10.90 | 9.70 | % | 9.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 2.00 | 7.50 | 10.00 | 8.75 | % | 4.38 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 3.00 | 6.50 | 9.20 | 7.85 | % | 2.62 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 4.00 | 6.10 | 8.00 | 7.05 | % | 1.76 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 5.00 | 5.10 | 7.00 | 6.05 | 3.20 | 0.00 | 0.00% | 1.21 | 0 | 16 | 3.86 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:01 PM EST |
| 6.00 | 4.30 | 5.50 | 4.90 | 2.30 | 0.00 | 0.00% | 0.82 | 0 | 12 | 2.52 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:01 PM EST |
| 7.00 | 3.30 | 4.50 | 3.90 | 2.36 | 0.00 | 0.00% | 0.56 | 0 | 12 | 2.04 | 1.00 | 0.02 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 8.00 | 2.60 | 3.00 | 2.80 | 2.97 | +0.87 | +41.43% | 0.35 | 2 | 221 | 1.11 | 0.91 | 0.08 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 9.00 | 1.80 | 2.00 | 1.90 | 2.00 | +0.64 | +47.06% | 0.21 | 30 | 1,723 | 0.70 | 0.79 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 10.00 | 1.05 | 1.30 | 1.18 | 1.22 | +0.38 | +45.24% | 0.12 | 203 | 1,002 | 0.63 | 0.63 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 11.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.25 | +50.00% | 0.07 | 1,038 | 1,117 | 0.66 | 0.47 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.46 | +0.20 | +76.93% | 0.04 | 90 | 393 | 0.69 | 0.32 | 0.15 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.28 | +0.13 | +86.67% | 0.01 | 122 | 53 | 0.71 | 0.21 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.17 | % | 0.01 | 36 | 0 | 0.65 | 0.14 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.01 | 8 | 0 | 0.71 | 0.08 | 0.06 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.96 | 0.05 | 0.04 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.03 | 0.02 | 0.00 | 7/28/2026 | 8/7/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.04 | % | 0.03 | 9 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.57 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.06 | +66.67% | 0.01 | 5 | 250 | 0.99 | 0.00 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.02 | 46 | 319 | 0.73 | -0.09 | 0.08 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.20 | -41.67% | 0.03 | 80 | 675 | 0.66 | -0.21 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 10.00 | 0.40 | 0.85 | 0.63 | 0.65 | -0.30 | -31.58% | 0.06 | 85 | 963 | 0.63 | -0.37 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 11.00 | 1.10 | 1.25 | 1.18 | 1.05 | -0.50 | -32.26% | 0.11 | 79 | 69 | 0.65 | -0.53 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 12.00 | 1.80 | 2.35 | 2.08 | 3.76 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.82 | -0.68 | 0.15 | -0.01 | 7/24/2026 | 8/7/2026 4:00:01 PM EST |
| 13.00 | 1.20 | 3.80 | 2.50 | 4.45 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.55 | -0.79 | 0.12 | -0.01 | 7/22/2026 | 8/7/2026 4:00:01 PM EST |
| 14.00 | 2.05 | 4.70 | 3.38 | % | 0.24 | 0 | 0 | 1.66 | -0.86 | 0.09 | -0.01 | 8/7/2026 4:00:01 PM EST | |||
| 15.00 | 3.10 | 5.60 | 4.35 | % | 0.29 | 0 | 0 | 1.74 | -0.92 | 0.06 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 16.00 | 4.10 | 6.60 | 5.35 | % | 0.33 | 0 | 0 | 1.87 | -0.95 | 0.04 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 17.00 | 5.10 | 7.60 | 6.35 | % | 0.37 | 0 | 0 | 2.00 | -0.97 | 0.02 | 0.00 | 8/7/2026 4:00:01 PM EST |