Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $11.50 as of 3/28/2025 8:58:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.40 | 8.00 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 4.30 | 7.20 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 3.70 | 6.20 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 2.40 | 5.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 1.40 | 4.60 | % | 0 | 0 | 1.88 | 0.97 | 0.05 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 9.00 | 0.50 | 3.40 | % | 0 | 0 | 1.37 | 0.87 | 0.09 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 1.80 | 2.10 | % | 0 | 0 | 0.84 | 0.74 | 0.12 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 11.00 | 1.20 | 2.25 | 1.20 | +0.05 | +4.35% | 1 | 11 | 0.98 | 0.60 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 12.00 | 0.75 | 0.90 | % | 0 | 0 | 0.66 | 0.45 | 0.15 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 13.00 | 0.45 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.32 | 0.13 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 0.20 | 0.35 | 0.30 | +0.09 | +42.86% | 1 | 17 | 0.62 | 0.22 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.10 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.15 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.09 | 0.06 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.05 | 0.04 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 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 | 3.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 1.76 | -0.03 | 0.05 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.45 | % | 0 | 0 | 1.10 | -0.13 | 0.09 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.45 | 2.55 | % | 0 | 0 | 1.44 | -0.26 | 0.12 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 11.00 | 0.80 | 1.00 | % | 0 | 0 | 0.65 | -0.40 | 0.14 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 1.35 | 1.50 | % | 0 | 0 | 0.63 | -0.55 | 0.15 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 13.00 | 1.95 | 2.40 | % | 0 | 0 | 0.94 | -0.68 | 0.13 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 2.65 | 4.50 | % | 0 | 0 | 0.97 | -0.78 | 0.11 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 3.10 | 5.70 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.93 | -0.85 | 0.08 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 4.40 | 6.90 | % | 0 | 0 | 2.18 | -0.91 | 0.06 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 5.40 | 7.80 | % | 0 | 0 | 2.24 | -0.95 | 0.04 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 6.30 | 8.80 | % | 0 | 0 | 2.35 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 6.20 | 9.80 | % | 0 | 0 | 2.45 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 8.30 | 10.70 | % | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST |