Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $14.03 as of 4/23/2024 9:01:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.70 | 11.50 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 5.00 | 8.70 | 10.50 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 6.00 | 7.90 | 9.40 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 7.00 | 6.70 | 8.50 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 8.00 | 5.70 | 7.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 9.00 | 3.30 | 6.50 | 4.70 | 0.00 | 0.00% | 0 | 0 | 2.99 | 0.99 | 0.01 | 0.00 | 4/1/2024 | 4/23/2024 3:59:53 PM EST |
| 10.00 | 3.80 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 3 | 2.65 | 0.97 | 0.03 | 0.00 | 4/8/2024 | 4/23/2024 3:59:53 PM EST |
| 11.00 | 3.00 | 3.30 | 2.65 | 0.00 | 0.00% | 0 | 67 | 0.93 | 0.91 | 0.06 | -0.01 | 4/19/2024 | 4/23/2024 3:59:53 PM EST |
| 12.00 | 1.80 | 3.30 | 2.45 | -1.16 | -32.14% | 1 | 24 | 0.80 | 0.82 | 0.10 | -0.02 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 13.00 | 1.50 | 1.70 | 1.66 | +0.32 | +23.89% | 17 | 1,059 | 0.71 | 0.70 | 0.13 | -0.02 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 14.00 | 0.85 | 1.10 | 1.00 | +0.08 | +8.70% | 248 | 1,230 | 0.66 | 0.55 | 0.15 | -0.02 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 15.00 | 0.60 | 0.75 | 0.65 | +0.15 | +30.00% | 125 | 484 | 0.74 | 0.40 | 0.15 | -0.02 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 16.00 | 0.25 | 0.40 | 0.38 | +0.07 | +22.59% | 54 | 786 | 0.70 | 0.27 | 0.13 | -0.02 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | +0.03 | +15.00% | 19 | 2,134 | 0.72 | 0.17 | 0.10 | -0.01 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 18.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.67 | 0.10 | 0.07 | -0.01 | 4/22/2024 | 4/23/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | -0.14 | -73.69% | 10 | 60 | 0.79 | 0.06 | 0.05 | -0.01 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 521 | 0.89 | 0.03 | 0.03 | 0.00 | 4/22/2024 | 4/23/2024 3:59:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.02 | 0.02 | 0.00 | 4/4/2024 | 4/23/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.01 | 0.01 | 0.00 | 4/11/2024 | 4/23/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.01 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.63 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/23/2024 3:59:53 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 | 0.50 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.67 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/23/2024 3:59:53 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/23/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 4 | 1.87 | -0.01 | 0.01 | 0.00 | 4/15/2024 | 4/23/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 290 | 2.05 | -0.03 | 0.03 | 0.00 | 4/18/2024 | 4/23/2024 3:59:53 PM EST |
| 11.00 | 0.10 | 0.20 | 0.18 | -0.17 | -48.58% | 4 | 56 | 0.81 | -0.09 | 0.06 | -0.01 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | -0.17 | -36.17% | 3 | 391 | 0.76 | -0.18 | 0.10 | -0.02 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 13.00 | 0.50 | 0.65 | 0.55 | -0.20 | -26.67% | 402 | 458 | 0.74 | -0.30 | 0.13 | -0.02 | 4/23/2024 | 4/23/2024 3:59:53 PM EST |
| 14.00 | 0.95 | 1.10 | 1.46 | 0.00 | 0.00% | 0 | 359 | 0.74 | -0.45 | 0.15 | -0.02 | 4/22/2024 | 4/23/2024 3:59:53 PM EST |
| 15.00 | 1.50 | 1.80 | 2.10 | 0.00 | 0.00% | 0 | 50 | 0.76 | -0.60 | 0.15 | -0.02 | 4/22/2024 | 4/23/2024 3:59:53 PM EST |
| 16.00 | 2.15 | 2.70 | 1.90 | 0.00 | 0.00% | 0 | 14 | 0.76 | -0.73 | 0.13 | -0.02 | 4/11/2024 | 4/23/2024 3:59:53 PM EST |
| 17.00 | 2.85 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 7 | 1.28 | -0.83 | 0.10 | -0.01 | 4/22/2024 | 4/23/2024 3:59:53 PM EST |
| 18.00 | 2.25 | 5.20 | 4.43 | 0.00 | 0.00% | 0 | 3 | 2.32 | -0.90 | 0.07 | -0.01 | 4/18/2024 | 4/23/2024 3:59:53 PM EST |
| 19.00 | 4.60 | 6.30 | 4.51 | 0.00 | 0.00% | 0 | 1 | 1.98 | -0.94 | 0.05 | -0.01 | 4/8/2024 | 4/23/2024 3:59:53 PM EST |
| 20.00 | 5.90 | 6.90 | 6.85 | 0.00 | 0.00% | 0 | 24 | 1.81 | -0.97 | 0.03 | 0.00 | 4/22/2024 | 4/23/2024 3:59:53 PM EST |
| 21.00 | 6.90 | 7.60 | 7.70 | 0.00 | 0.00% | 0 | 0 | 2.69 | -0.98 | 0.02 | 0.00 | 4/22/2024 | 4/23/2024 3:59:53 PM EST |
| 22.00 | 7.90 | 9.30 | 8.29 | 0.00 | 0.00% | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 4/1/2024 | 4/23/2024 3:59:53 PM EST |
| 23.00 | 7.40 | 10.70 | 10.57 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.01 | 0.00 | 3/28/2024 | 4/23/2024 3:59:53 PM EST |
| 25.00 | 9.10 | 13.20 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:53 PM EST |