Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $14.05 as of 4/26/2024 3:45:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.50 | 12.60 | % | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 5.00 | 9.20 | 10.40 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 6.00 | 6.50 | 9.70 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 7.00 | 7.00 | 8.30 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 8.00 | 6.20 | 7.40 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 9.00 | 4.80 | 6.70 | 4.70 | 0.00 | 0.00% | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:55 PM EST |
| 10.00 | 3.80 | 5.80 | 5.00 | 0.00 | 0.00% | 0 | 3 | 2.70 | 0.98 | 0.02 | 0.00 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 11.00 | 3.20 | 4.60 | 2.65 | 0.00 | 0.00% | 0 | 67 | 2.18 | 0.93 | 0.05 | -0.01 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 12.00 | 2.30 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 25 | 1.33 | 0.87 | 0.09 | -0.01 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 13.00 | 1.65 | 1.80 | 1.45 | 0.00 | 0.00% | 0 | 1,074 | 0.67 | 0.76 | 0.13 | -0.02 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 14.00 | 1.00 | 1.15 | 1.10 | +0.06 | +5.77% | 37 | 1,490 | 0.65 | 0.60 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | +0.10 | +18.19% | 18 | 590 | 0.63 | 0.42 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 16.00 | 0.25 | 0.40 | 0.35 | +0.05 | +16.67% | 12 | 836 | 0.63 | 0.27 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 17.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 23 | 2,156 | 0.65 | 0.16 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 18.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 21 | 69 | 0.63 | 0.08 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 19.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.34 | 0.04 | 0.04 | -0.01 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 521 | 0.90 | 0.02 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 1.80 | 0.04 | 0.00 | 0.00% | 0 | 7 | 2.64 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.00 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.62 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:55 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 | 5.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.96 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:55 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:55 PM EST |
| 9.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 10.00 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 290 | 1.24 | -0.02 | 0.02 | 0.00 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 11.00 | 0.05 | 0.15 | 0.15 | -0.03 | -16.67% | 1 | 52 | 0.81 | -0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 12.00 | 0.15 | 0.20 | 0.23 | -0.02 | -8.00% | 4 | 394 | 0.72 | -0.13 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 27 | 828 | 0.71 | -0.24 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 14.00 | 0.65 | 0.80 | 0.85 | -0.05 | -5.56% | 157 | 360 | 0.66 | -0.40 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 1.15 | 1.40 | 1.35 | -0.15 | -10.00% | 2 | 51 | 0.66 | -0.58 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 16.00 | 1.80 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 14 | 0.75 | -0.73 | 0.15 | -0.02 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 17.00 | 2.55 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 7 | 1.50 | -0.84 | 0.11 | -0.01 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 18.00 | 3.40 | 4.80 | 4.43 | 0.00 | 0.00% | 0 | 3 | 1.69 | -0.92 | 0.07 | -0.01 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 19.00 | 4.50 | 5.90 | 4.51 | 0.00 | 0.00% | 0 | 1 | 2.32 | -0.96 | 0.04 | -0.01 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 4.30 | 7.10 | 6.85 | 0.00 | 0.00% | 0 | 24 | 1.67 | -0.98 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 21.00 | 6.60 | 7.90 | 7.70 | 0.00 | 0.00% | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 22.00 | 6.40 | 9.00 | 8.29 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.01 | 0.00 | 4/1/2024 | 4/26/2024 3:59:55 PM EST |
| 23.00 | 7.20 | 10.90 | 10.57 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 10.40 | 12.20 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |