Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $9.67 as of 9/6/2024 3:04:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.10 | 7.90 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 2.80 | 5.40 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 6.00 | 2.90 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 7.00 | 1.30 | 3.50 | 2.73 | 0.00 | 0.00% | 0 | 15 | 1.75 | 0.96 | 0.08 | 0.00 | 8/7/2024 | 9/6/2024 3:59:48 PM EST |
| 8.00 | 0.80 | 3.10 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.81 | 0.17 | -0.01 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 9.00 | 0.60 | 0.75 | 0.60 | -0.35 | -36.85% | 34 | 210 | 0.80 | 0.59 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 10.00 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 266 | 0.82 | 0.32 | 0.25 | -0.02 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 11.00 | 0.05 | 0.15 | 0.12 | -0.08 | -40.00% | 1 | 340 | 0.79 | 0.13 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 337 | 0.90 | 0.04 | 0.06 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 13.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,722 | 1.42 | 0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 14.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 511 | 1.62 | 0.00 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 139 | 1.64 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:48 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 571 | 1.57 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 155 | 3.38 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:48 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 532 | 3.54 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:48 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 52 | 2.19 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 59 | 2.93 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 22 | 3.97 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 9/6/2024 3:59:48 PM EST |
| 22.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 461 | 4.10 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 3:59:48 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 404 | 4.21 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:48 PM EST |
| 24.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 11 | 4.32 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 4.42 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 26.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 9 | 4.52 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 9/6/2024 3:59:48 PM EST |
| 27.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 8 | 4.62 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 9/6/2024 3:59:48 PM EST |
| 28.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 27 | 4.71 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 3:59:48 PM EST |
| 29.00 | 0.00 | 0.25 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 11 | 4.87 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 9/6/2024 3:59:48 PM EST |
| 32.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 17 | 5.03 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 9/6/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 50 | 5.14 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:48 PM EST |
| 37.00 | 0.00 | 0.70 | 1.70 | 0.00 | 0.00% | 0 | 7 | 5.27 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 9/6/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 115 | 5.35 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 3:59:48 PM EST |
| 42.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 9/6/2024 3:59:48 PM EST |
| 47.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 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 | 0.65 | % | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.78 | -0.04 | 0.08 | 0.00 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 8.00 | 0.10 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 86 | 0.82 | -0.19 | 0.17 | -0.01 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 9.00 | 0.40 | 0.55 | 0.55 | +0.25 | +83.34% | 7 | 5,334 | 0.80 | -0.41 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 10.00 | 1.05 | 1.15 | 1.05 | +0.25 | +31.25% | 22 | 2,757 | 0.83 | -0.68 | 0.25 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 11.00 | 1.80 | 3.80 | 1.90 | +0.70 | +58.34% | 19 | 584 | 0.95 | -0.87 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 12.00 | 1.90 | 4.90 | 2.40 | 0.00 | 0.00% | 0 | 1,127 | 1.23 | -0.96 | 0.06 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 13.00 | 2.50 | 5.70 | 3.80 | +0.60 | +18.75% | 13 | 99 | 2.56 | -0.99 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 14.00 | 3.30 | 6.60 | 4.60 | +0.10 | +2.23% | 8 | 43 | 0.00 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 4.60 | 7.40 | 5.36 | 0.00 | 0.00% | 0 | 15 | 2.32 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:48 PM EST |
| 16.00 | 6.10 | 8.40 | 6.53 | +0.33 | +5.33% | 2 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 17.00 | 6.60 | 9.10 | 7.48 | 0.00 | 0.00% | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 18.00 | 7.10 | 10.80 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:48 PM EST |
| 19.00 | 8.80 | 11.80 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 3:59:48 PM EST |
| 20.00 | 9.80 | 12.70 | 3.65 | 0.00 | 0.00% | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 3:59:48 PM EST |
| 21.00 | 11.00 | 13.90 | 5.36 | 0.00 | 0.00% | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:48 PM EST |
| 22.00 | 11.60 | 14.90 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 3:59:48 PM EST |
| 23.00 | 12.60 | 15.70 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 24.00 | 13.10 | 16.90 | 10.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 9/6/2024 3:59:48 PM EST |
| 25.00 | 14.30 | 17.90 | 7.85 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 3:59:48 PM EST |
| 26.00 | 15.90 | 18.70 | 11.73 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 9/6/2024 3:59:48 PM EST |
| 27.00 | 16.90 | 19.70 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 28.00 | 17.70 | 20.40 | % | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 29.00 | 18.60 | 21.70 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 30.00 | 19.10 | 22.70 | 17.70 | 0.00 | 0.00% | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:48 PM EST |
| 32.00 | 21.60 | 24.70 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 35.00 | 25.30 | 27.40 | % | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 37.00 | 27.40 | 29.70 | % | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 40.00 | 29.10 | 32.60 | % | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 42.00 | 32.40 | 34.40 | % | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 45.00 | 35.40 | 37.70 | % | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 47.00 | 37.40 | 39.20 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |