Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $5.74 as of 10/30/2025 7:02:54 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 | 3.20 | 5.80 | 4.50 | % | 4.50 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 2.00 | 2.25 | 4.70 | 3.48 | % | 1.74 | 0 | 0 | 3.30 | 1.00 | 0.01 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 3.00 | 2.00 | 3.90 | 2.95 | % | 0.98 | 0 | 0 | 2.75 | 0.97 | 0.03 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 4.00 | 1.70 | 2.90 | 2.30 | 2.12 | % | 0.57 | 2 | 0 | 1.95 | 0.88 | 0.06 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 5.00 | 1.65 | 1.95 | 1.80 | 1.59 | % | 0.36 | 6 | 0 | 1.23 | 0.78 | 0.11 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 6.00 | 1.00 | 1.25 | 1.13 | 1.02 | -0.28 | -21.54% | 0.19 | 11 | 13 | 1.07 | 0.62 | 0.16 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 7.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.18 | +34.62% | 0.10 | 2,547 | 149 | 1.03 | 0.46 | 0.17 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.52 | +0.15 | +40.55% | 0.06 | 60 | 28 | 1.11 | 0.32 | 0.15 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.17 | +73.92% | 0.04 | 28 | 10 | 1.17 | 0.23 | 0.13 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.25 | +0.03 | +13.64% | 0.03 | 30 | 55 | 1.24 | 0.17 | 0.10 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 11.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.21 | 0.13 | 0.08 | -0.01 | 10/24/2025 | 10/30/2025 3:59:59 PM EST |
| 12.00 | 0.10 | 1.20 | 0.65 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.87 | 0.07 | 0.05 | 0.00 | 10/21/2025 | 10/30/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.06 | 0.05 | 0.00 | 10/20/2025 | 10/30/2025 3:59:59 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 | 2.00 | 1.00 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 2.05 | 1.03 | % | 0.52 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 2.98 | -0.03 | 0.03 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 4.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 70 | 1.21 | -0.12 | 0.06 | -0.01 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 5.00 | 0.35 | 0.40 | 0.38 | 0.46 | 0.00 | 0.00% | 0.08 | 0 | 200 | 1.06 | -0.22 | 0.11 | -0.01 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 6.00 | 0.70 | 0.85 | 0.78 | 0.97 | -0.03 | -3.00% | 0.13 | 69 | 2,605 | 1.02 | -0.38 | 0.16 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 7.00 | 1.35 | 1.90 | 1.63 | 1.84 | 0.00 | 0.00% | 0.23 | 0 | 89 | 1.28 | -0.54 | 0.17 | -0.01 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 8.00 | 1.95 | 2.20 | 2.08 | 2.00 | 0.00 | 0.00% | 0.26 | 0 | 77 | 0.97 | -0.68 | 0.15 | -0.01 | 10/20/2025 | 10/30/2025 3:59:59 PM EST |
| 9.00 | 2.85 | 3.10 | 2.98 | 3.40 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.05 | -0.77 | 0.13 | -0.01 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 10.00 | 3.50 | 5.00 | 4.25 | % | 0.42 | 0 | 0 | 2.47 | -0.83 | 0.10 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 11.00 | 4.60 | 5.90 | 5.25 | % | 0.48 | 0 | 0 | 2.54 | -0.87 | 0.08 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 12.00 | 5.40 | 7.90 | 6.65 | % | 0.55 | 0 | 0 | 3.76 | -0.93 | 0.05 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 13.00 | 6.40 | 8.70 | 7.55 | % | 0.58 | 0 | 0 | 3.68 | -0.94 | 0.05 | 0.00 | 10/30/2025 3:59:59 PM EST |