Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $6.79 as of 10/3/2025 3:24:12 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 | 4.50 | 7.00 | 5.75 | % | 5.75 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 2.00 | 3.80 | 5.80 | 4.80 | % | 2.40 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 3.00 | 3.40 | 6.10 | 4.75 | % | 1.58 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 4.00 | 2.80 | 3.60 | 3.20 | % | 0.80 | 0 | 0 | 1.30 | 0.99 | 0.03 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 5.00 | 1.90 | 2.65 | 2.28 | 2.10 | +0.42 | +25.00% | 0.46 | 3 | 6 | 1.04 | 0.91 | 0.07 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 6.00 | 1.70 | 1.95 | 1.83 | 1.75 | +0.40 | +29.63% | 0.30 | 51 | 737 | 0.95 | 0.78 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 7.00 | 1.15 | 1.25 | 1.20 | 1.15 | +0.33 | +40.25% | 0.17 | 530 | 2,932 | 0.93 | 0.63 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 8.00 | 0.70 | 1.85 | 1.28 | 0.80 | +0.27 | +50.95% | 0.16 | 2,399 | 720 | 0.93 | 0.48 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 9.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.25 | +71.43% | 0.06 | 22 | 785 | 0.97 | 0.35 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.19 | +73.08% | 0.04 | 72 | 1,519 | 1.01 | 0.25 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.12 | +80.00% | 0.02 | 118 | 297 | 1.02 | 0.18 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.17 | +0.03 | +21.43% | 0.02 | 50 | 41 | 1.08 | 0.12 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 13.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 1.18 | 0.09 | 0.06 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 14.00 | 0.05 | 0.25 | 0.15 | 0.12 | +0.04 | +50.00% | 0.01 | 3 | 1 | 1.17 | 0.06 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.85 | 0.43 | % | 0.21 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.85 | 0.43 | % | 0.14 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.40 | -0.01 | 0.03 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 5.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.03 | 3 | 27 | 0.97 | -0.09 | 0.07 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 6.00 | 0.20 | 0.40 | 0.30 | 0.33 | -0.17 | -34.00% | 0.05 | 170 | 436 | 0.91 | -0.22 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 7.00 | 0.70 | 0.80 | 0.75 | 0.74 | -0.21 | -22.11% | 0.11 | 395 | 156 | 0.90 | -0.37 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 8.00 | 1.25 | 1.40 | 1.33 | 1.35 | -0.22 | -14.02% | 0.17 | 1 | 10 | 0.90 | -0.52 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 9.00 | 1.90 | 3.10 | 2.50 | % | 0.28 | 0 | 0 | 1.41 | -0.65 | 0.14 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 10.00 | 2.80 | 3.00 | 2.90 | 3.73 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.95 | -0.75 | 0.12 | -0.01 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 11.00 | 3.70 | 3.90 | 3.80 | 4.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.98 | -0.82 | 0.10 | -0.01 | 9/25/2025 | 10/3/2025 4:00:00 PM EST |
| 12.00 | 4.60 | 4.90 | 4.75 | % | 0.40 | 0 | 0 | 1.01 | -0.88 | 0.08 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 13.00 | 5.50 | 5.80 | 5.65 | % | 0.43 | 0 | 0 | 1.68 | -0.91 | 0.06 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 14.00 | 6.50 | 8.60 | 7.55 | % | 0.54 | 0 | 0 | 3.24 | -0.94 | 0.04 | 0.00 | 10/3/2025 4:00:00 PM EST |