Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $6.50 as of 10/27/2025 1:23:09 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 | 2.50 | 5.60 | 4.05 | % | 4.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 2.00 | 3.20 | 4.60 | 3.90 | % | 1.95 | 0 | 0 | 5.18 | 0.99 | 0.01 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 3.00 | 2.50 | 3.70 | 3.10 | % | 1.03 | 0 | 0 | 3.65 | 0.97 | 0.03 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 4.00 | 1.65 | 2.75 | 2.20 | % | 0.55 | 0 | 0 | 1.60 | 0.86 | 0.10 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 5.00 | 1.05 | 1.25 | 1.15 | % | 0.23 | 0 | 0 | 0.99 | 0.70 | 0.18 | -0.01 | 10/27/2025 2:58:50 PM EST | |||
| 6.00 | 0.65 | 0.85 | 0.75 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.02 | 0.50 | 0.20 | -0.01 | 10/17/2025 | 10/27/2025 2:58:50 PM EST |
| 7.00 | 0.45 | 0.55 | 0.50 | 0.47 | -0.19 | -28.79% | 0.07 | 29 | 121 | 1.04 | 0.37 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 28 | 1.11 | 0.29 | 0.14 | -0.01 | 10/23/2025 | 10/27/2025 2:58:50 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.53 | +0.21 | +65.63% | 0.03 | 2 | 9 | 1.19 | 0.23 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.16 | 0.19 | 0.10 | -0.01 | 10/23/2025 | 10/27/2025 2:58:50 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.25 | 0.15 | 0.08 | -0.01 | 10/24/2025 | 10/27/2025 2:58:50 PM EST |
| 12.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.44 | 0.11 | 0.07 | -0.01 | 10/21/2025 | 10/27/2025 2:58:50 PM EST |
| 13.00 | 0.05 | 0.75 | 0.40 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.82 | 0.07 | 0.05 | 0.00 | 10/20/2025 | 10/27/2025 2:58:50 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.36 | -0.01 | 0.01 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.92 | -0.03 | 0.03 | 0.00 | 10/27/2025 2:58:50 PM EST | |||
| 4.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.07 | +46.67% | 0.05 | 23 | 25 | 1.04 | -0.14 | 0.10 | 0.00 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 5.00 | 0.50 | 0.60 | 0.55 | 0.50 | % | 0.11 | 10 | 0 | 1.00 | -0.30 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 2:58:50 PM EST | |
| 6.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.20 | +22.23% | 0.18 | 2,025 | 434 | 1.03 | -0.50 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 7.00 | 1.75 | 1.90 | 1.83 | 1.73 | +0.33 | +23.58% | 0.26 | 7 | 2 | 1.05 | -0.63 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 2:58:50 PM EST |
| 8.00 | 2.60 | 2.75 | 2.68 | 2.00 | 0.00 | 0.00% | 0.34 | 0 | 77 | 1.10 | -0.71 | 0.14 | -0.01 | 10/20/2025 | 10/27/2025 2:58:50 PM EST |
| 9.00 | 3.30 | 3.70 | 3.50 | 3.40 | % | 0.39 | 20 | 0 | 1.34 | -0.77 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 2:58:50 PM EST | |
| 10.00 | 3.60 | 4.70 | 4.15 | % | 0.42 | 0 | 0 | 1.50 | -0.81 | 0.10 | -0.01 | 10/27/2025 2:58:50 PM EST | |||
| 11.00 | 4.50 | 5.80 | 5.15 | % | 0.47 | 0 | 0 | 1.80 | -0.85 | 0.08 | -0.01 | 10/27/2025 2:58:50 PM EST | |||
| 12.00 | 5.30 | 7.00 | 6.15 | % | 0.51 | 0 | 0 | 2.21 | -0.89 | 0.07 | -0.01 | 10/27/2025 2:58:50 PM EST | |||
| 13.00 | 6.30 | 9.40 | 7.85 | % | 0.60 | 0 | 0 | 4.01 | -0.93 | 0.05 | 0.00 | 10/27/2025 2:58:50 PM EST |