Options Chain for PIEDMONT LITHIUM INC COM (PLL) - $7.27 as of 5/5/2025 8:56:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 6.90 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:49 PM EST |
| 2.00 | 5.00 | 5.90 | % | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 3.00 | 4.00 | 4.80 | 9.10 | 0.00 | 0.00% | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 5/5/2025 3:59:49 PM EST |
| 4.00 | 3.00 | 3.90 | 4.70 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 5.00 | 1.80 | 2.80 | 1.68 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 5/5/2025 3:59:49 PM EST |
| 6.00 | 1.10 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 13 | 1.79 | 0.92 | 0.13 | -0.02 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 7.00 | 0.45 | 0.90 | 0.75 | -0.30 | -28.58% | 1 | 252 | 0.88 | 0.67 | 0.32 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 8.00 | 0.05 | 0.45 | 0.25 | -0.11 | -30.56% | 1 | 490 | 0.90 | 0.34 | 0.32 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | -0.03 | -16.67% | 29 | 571 | 1.14 | 0.12 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 534 | 1.15 | 0.03 | 0.07 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 213 | 1.85 | 0.01 | 0.02 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 602 | 1.65 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 211 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 557 | 2.34 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 196 | 2.20 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 207 | 3.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 196 | 3.29 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 19 | 3.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 42 | 3.78 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 137 | 2.87 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 8 | 4.04 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.25 | 2.00 | 0.00 | 0.00% | 0 | 14 | 4.16 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 15 | 4.27 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.25 | 2.26 | 0.00 | 0.00% | 0 | 12 | 4.38 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 14 | 3.75 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.25 | 1.35 | 0.00 | 0.00% | 0 | 4 | 4.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 112 | 4.46 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 524 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 816 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 5/5/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 32 | 3.47 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 5/5/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 222 | 1.54 | -0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 6.00 | 0.05 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 37 | 1.29 | -0.08 | 0.13 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 7.00 | 0.15 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 104 | 1.05 | -0.33 | 0.32 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 8.00 | 0.70 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 108 | 0.81 | -0.66 | 0.32 | -0.02 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 1.50 | 2.10 | 0.40 | 0.00 | 0.00% | 0 | 72 | 1.92 | -0.88 | 0.18 | -0.01 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 2.60 | 2.95 | 2.58 | +0.48 | +22.86% | 10 | 188 | 2.13 | -0.97 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 3.50 | 4.20 | 5.50 | 0.00 | 0.00% | 0 | 11 | 3.10 | -0.99 | 0.02 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 4.40 | 5.20 | 6.55 | 0.00 | 0.00% | 0 | 1 | 3.43 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 5.40 | 6.30 | 5.45 | 0.00 | 0.00% | 0 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 6.40 | 7.10 | 4.40 | 0.00 | 0.00% | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 7.40 | 8.10 | 7.70 | 0.00 | 0.00% | 0 | 142 | 3.99 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 8.40 | 9.10 | 6.00 | 0.00 | 0.00% | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 9.40 | 10.10 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 10.40 | 11.10 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 11.40 | 12.10 | 8.77 | 0.00 | 0.00% | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 12.40 | 13.30 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 13.40 | 14.10 | 9.70 | 0.00 | 0.00% | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 14.40 | 15.10 | % | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 15.40 | 16.10 | 13.50 | 0.00 | 0.00% | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 16.40 | 17.10 | 12.30 | 0.00 | 0.00% | 0 | 1 | 5.51 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 17.40 | 18.30 | 13.10 | 0.00 | 0.00% | 0 | 10 | 6.16 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 18.40 | 19.10 | 13.30 | 0.00 | 0.00% | 0 | 1 | 5.76 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 19.40 | 20.10 | 16.50 | 0.00 | 0.00% | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 20.40 | 21.10 | 17.90 | 0.00 | 0.00% | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 21.40 | 22.10 | 18.10 | 0.00 | 0.00% | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 22.40 | 23.10 | 17.60 | 0.00 | 0.00% | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 5/5/2025 3:59:49 PM EST |