Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $11.35 as of 1/22/2025 9:20:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.40 | 8.60 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 4.00 | 5.40 | 7.80 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 5.00 | 4.50 | 6.60 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 6.00 | 5.00 | 5.70 | 5.59 | 0.00 | 0.00% | 0 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 7.00 | 2.45 | 4.60 | % | 0 | 0 | 2.83 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 8.00 | 1.45 | 3.80 | % | 0 | 0 | 2.11 | 0.95 | 0.04 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 9.00 | 2.35 | 2.85 | % | 0 | 0 | 1.79 | 0.88 | 0.07 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 10.00 | 1.45 | 1.90 | 1.86 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.77 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 11.00 | 0.90 | 1.15 | 1.50 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.63 | 0.15 | -0.02 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 12.00 | 0.50 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 75 | 0.60 | 0.48 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 13.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 83 | 0.50 | 0.34 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 102 | 0.66 | 0.22 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 3,501 | 0.74 | 0.14 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.09 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.05 | 0.04 | 0.00 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.03 | 0.02 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | -0.01 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | -0.05 | 0.04 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.12 | 0.07 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 10.00 | 0.25 | 0.40 | 0.30 | -0.02 | -6.25% | 2 | 48 | 0.70 | -0.23 | 0.11 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 11.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 27 | 0.66 | -0.37 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 12.00 | 1.10 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 33 | 2.29 | -0.52 | 0.16 | -0.02 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 13.00 | 1.70 | 2.30 | 1.60 | 0.00 | 0.00% | 0 | 7 | 1.78 | -0.66 | 0.14 | -0.02 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 14.00 | 2.45 | 3.20 | % | 0 | 0 | 2.37 | -0.78 | 0.12 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 15.00 | 3.50 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 18 | 2.41 | -0.86 | 0.09 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 16.00 | 4.30 | 6.70 | % | 0 | 0 | 2.58 | -0.91 | 0.06 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 17.00 | 5.40 | 6.00 | % | 0 | 0 | 2.65 | -0.95 | 0.04 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 18.00 | 6.20 | 8.60 | % | 0 | 0 | 2.79 | -0.97 | 0.02 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 19.00 | 7.30 | 9.70 | % | 0 | 0 | 2.91 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 20.00 | 8.20 | 10.60 | 7.98 | 0.00 | 0.00% | 0 | 2 | 3.03 | -0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 25.00 | 13.30 | 15.10 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |