Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $6.12 as of 8/22/2025 8:40:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 5.30 | 4.15 | % | 4.15 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 2.00 | 2.10 | 4.30 | 3.20 | % | 1.60 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 3.00 | 2.80 | 3.20 | 3.00 | 3.00 | +0.15 | +5.27% | 1.00 | 40 | 311 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 2.00 | 2.25 | 2.13 | 2.85 | 0.00 | 0.00% | 0.53 | 0 | 32 | 1.11 | 0.93 | 0.09 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 1.15 | 1.45 | 1.30 | 1.26 | -0.04 | -3.08% | 0.26 | 3 | 2,007 | 0.71 | 0.77 | 0.16 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 0.75 | 0.85 | 0.80 | 0.76 | 0.00 | 0.00% | 0.13 | 0 | 208 | 0.82 | 0.57 | 0.20 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 7.00 | 0.45 | 0.55 | 0.50 | 0.47 | +0.02 | +4.45% | 0.07 | 27 | 992 | 0.86 | 0.39 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 690 | 0.90 | 0.26 | 0.15 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.04 | -18.19% | 0.01 | 15 | 1,108 | 1.03 | 0.18 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.04 | -25.00% | 0.02 | 1 | 1,140 | 1.05 | 0.13 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 344 | 1.24 | 0.08 | 0.06 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.35 | 0.05 | 0.04 | 0.00 | 7/25/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.23 | 0.03 | 0.03 | 0.00 | 7/21/2025 | 8/22/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.20 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 61 | 2.82 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | % | 0.34 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1,286 | 0.88 | -0.07 | 0.09 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.34 | -0.01 | -2.86% | 0.06 | 10 | 7,360 | 0.82 | -0.23 | 0.16 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 0.70 | 0.85 | 0.78 | 0.77 | -0.09 | -10.47% | 0.13 | 12 | 536 | 0.86 | -0.43 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 7.00 | 1.35 | 1.45 | 1.40 | 1.57 | 0.00 | 0.00% | 0.20 | 0 | 222 | 0.84 | -0.61 | 0.19 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 8.00 | 2.15 | 2.30 | 2.23 | 2.00 | 0.00 | 0.00% | 0.28 | 0 | 33 | 0.89 | -0.74 | 0.15 | -0.01 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 9.00 | 3.00 | 3.20 | 3.10 | 2.78 | 0.00 | 0.00% | 0.34 | 0 | 27 | 0.88 | -0.82 | 0.12 | 0.00 | 7/18/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 4.00 | 4.10 | 4.05 | 3.69 | 0.00 | 0.00% | 0.40 | 0 | 28 | 1.04 | -0.87 | 0.09 | 0.00 | 7/18/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 4.70 | 5.30 | 5.00 | % | 0.45 | 0 | 0 | 1.50 | -0.92 | 0.06 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 12.00 | 5.70 | 6.30 | 6.00 | 5.54 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.63 | -0.95 | 0.04 | 0.00 | 7/18/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 6.90 | 7.60 | 7.25 | 7.07 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.13 | -0.97 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 14.00 | 7.70 | 10.00 | 8.85 | % | 0.63 | 0 | 0 | 3.77 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.00 | 8.80 | 11.00 | 9.90 | % | 0.66 | 0 | 0 | 3.88 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 16.00 | 9.70 | 12.00 | 10.85 | % | 0.68 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.00 | 10.70 | 12.90 | 11.80 | % | 0.69 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 18.00 | 11.70 | 13.90 | 12.80 | % | 0.71 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 19.00 | 12.70 | 14.90 | 13.80 | % | 0.73 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |