Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $11.30 as of 2/4/2025 10:21:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.00 | 8.60 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 5.00 | 4.00 | 7.60 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 6.00 | 3.00 | 6.60 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 7.00 | 2.40 | 4.70 | % | 0 | 0 | 1.52 | 0.99 | 0.03 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 8.00 | 1.45 | 4.50 | % | 0 | 0 | 1.98 | 0.92 | 0.06 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 9.00 | 1.80 | 2.90 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.83 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 10.00 | 1.70 | 1.85 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.71 | 0.12 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 11.00 | 1.10 | 1.30 | 1.25 | +0.10 | +8.70% | 7 | 335 | 0.71 | 0.58 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 12.00 | 0.70 | 0.85 | 0.80 | +0.44 | +122.23% | 5 | 148 | 0.70 | 0.43 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 13.00 | 0.40 | 0.55 | 0.23 | 0.00 | 0.00% | 0 | 92 | 0.69 | 0.31 | 0.13 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 14.00 | 0.20 | 0.35 | 0.27 | +0.04 | +17.40% | 3 | 19 | 0.67 | 0.20 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 15.00 | 0.10 | 0.20 | % | 0 | 0 | 0.66 | 0.12 | 0.08 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 16.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.07 | 0.05 | 0.00 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.05 | 0.04 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.03 | 0.03 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.02 | 0.02 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 1.35 | % | 0 | 0 | 2.47 | -0.01 | 0.03 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 8.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.80 | -0.08 | 0.06 | 0.00 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | -0.16 | -34.79% | 2 | 24 | 0.75 | -0.17 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 10.00 | 0.45 | 0.65 | 0.55 | -0.03 | -5.18% | 3 | 1 | 0.70 | -0.29 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 11.00 | 0.85 | 1.05 | % | 0 | 0 | 0.67 | -0.42 | 0.14 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 12.00 | 1.45 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.57 | 0.14 | -0.01 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 13.00 | 2.10 | 5.00 | 2.65 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.69 | 0.13 | -0.01 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 14.00 | 2.90 | 5.00 | % | 0 | 0 | 1.25 | -0.80 | 0.11 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 15.00 | 3.80 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.88 | 0.08 | -0.01 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 16.00 | 3.40 | 7.50 | % | 0 | 0 | 2.10 | -0.93 | 0.05 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 17.00 | 4.60 | 8.00 | % | 0 | 0 | 2.16 | -0.95 | 0.04 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 18.00 | 5.90 | 9.00 | % | 0 | 0 | 2.27 | -0.97 | 0.03 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 19.00 | 6.60 | 10.00 | % | 0 | 0 | 2.38 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 20.00 | 7.50 | 11.00 | % | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:57 PM EST |