Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $11.50 as of 3/31/2025 2:33:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 2.00 | 6.50 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 3.00 | 5.50 | 8.80 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 4.00 | 4.50 | 7.70 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 5.00 | 3.50 | 6.50 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 6.00 | 2.45 | 5.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 7.00 | 1.45 | 4.10 | 6.80 | 0.00 | 0.00% | 0 | 3 | 3.09 | 1.00 | 0.01 | 0.00 | 10/11/2024 | 3/31/2025 2:58:59 PM EST |
| 8.00 | 0.60 | 3.40 | 3.59 | 0.00 | 0.00% | 0 | 16 | 1.99 | 0.97 | 0.04 | 0.00 | 2/5/2025 | 3/31/2025 2:58:59 PM EST |
| 9.00 | 0.00 | 2.75 | 1.60 | -1.48 | -48.06% | 2 | 16 | 0.81 | 0.85 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 10.00 | 0.65 | 0.85 | 0.80 | -0.80 | -50.00% | 25 | 1,385 | 0.69 | 0.65 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 11.00 | 0.00 | 0.70 | 0.38 | -0.52 | -57.78% | 1 | 95 | 0.64 | 0.38 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 12.00 | 0.15 | 0.25 | 0.14 | -0.31 | -68.89% | 19 | 209 | 0.71 | 0.20 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 13.00 | 0.05 | 1.20 | 0.10 | -0.15 | -60.00% | 26 | 562 | 0.79 | 0.11 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 14.00 | 0.05 | 0.10 | 0.15 | +0.03 | +25.00% | 4 | 1,655 | 0.92 | 0.06 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,706 | 1.13 | 0.02 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 197 | 1.42 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,778 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 302 | 2.61 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:58:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 796 | 1.97 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 2.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 3.00 | 0.00 | 1.70 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 4.00 | 0.00 | 1.05 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/31/2025 2:58:59 PM EST |
| 6.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 7.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 145 | 2.78 | 0.00 | 0.01 | 0.00 | 1/16/2025 | 3/31/2025 2:58:59 PM EST |
| 8.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 145 | 1.95 | -0.03 | 0.04 | 0.00 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | +0.06 | +66.67% | 3 | 277 | 0.64 | -0.15 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 10.00 | 0.35 | 0.45 | 0.30 | +0.07 | +30.44% | 54 | 165 | 0.64 | -0.35 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 11.00 | 0.90 | 1.05 | 0.85 | +0.35 | +70.00% | 29 | 586 | 0.68 | -0.62 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 12.00 | 0.70 | 1.90 | 1.70 | +0.60 | +54.55% | 4 | 302 | 0.69 | -0.80 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 13.00 | 2.10 | 4.00 | 2.65 | +0.81 | +44.03% | 2 | 175 | 0.95 | -0.89 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 14.00 | 2.35 | 5.00 | 2.75 | 0.00 | 0.00% | 0 | 133 | 1.15 | -0.94 | 0.06 | -0.01 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 15.00 | 3.20 | 6.50 | 4.08 | 0.00 | 0.00% | 0 | 81 | 1.68 | -0.98 | 0.03 | 0.00 | 3/3/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 4.10 | 7.50 | 5.17 | 0.00 | 0.00% | 0 | 13 | 2.91 | -0.99 | 0.01 | 0.00 | 2/7/2025 | 3/31/2025 2:58:59 PM EST |
| 17.00 | 5.80 | 8.60 | 5.90 | 0.00 | 0.00% | 0 | 2 | 3.45 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:58:59 PM EST |
| 18.00 | 6.70 | 9.60 | 6.05 | 0.00 | 0.00% | 0 | 2 | 4.08 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 8.10 | 10.60 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 20.00 | 9.30 | 11.60 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 14.30 | 16.50 | 14.15 | 0.00 | 0.00% | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:59 PM EST |
| 30.00 | 18.90 | 21.50 | % | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |