Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $7.79 as of 5/5/2025 9:10:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 7.10 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 2.00 | 4.20 | 6.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 3.00 | 3.50 | 5.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 2.65 | 4.40 | % | 0 | 0 | 1.68 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 1.80 | 3.10 | % | 0 | 0 | 1.41 | 0.92 | 0.05 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 1.75 | 2.25 | % | 0 | 0 | 1.12 | 0.82 | 0.10 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 1.15 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.69 | 0.16 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 8.00 | 0.60 | 0.70 | 0.87 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.50 | 0.20 | -0.01 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 9.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 24 | 0.70 | 0.32 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5,236 | 0.70 | 0.20 | 0.14 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.13 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.45 | % | 0 | 0 | 1.34 | 0.06 | 0.06 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.29 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.05 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.51 | -0.08 | 0.05 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 6.00 | 0.15 | 0.25 | % | 0 | 0 | 0.81 | -0.18 | 0.10 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 0.40 | 0.45 | % | 0 | 0 | 0.71 | -0.31 | 0.16 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 0.85 | 0.95 | 0.80 | -0.08 | -9.10% | 5 | 3 | 0.69 | -0.50 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 9.00 | 1.50 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.68 | 0.18 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 2.15 | 2.90 | 2.24 | 0.00 | 0.00% | 0 | 6 | 0.83 | -0.80 | 0.14 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 3.00 | 4.00 | % | 0 | 0 | 0.90 | -0.87 | 0.10 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 4.00 | 4.60 | % | 0 | 0 | 1.04 | -0.94 | 0.06 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 5.10 | 6.50 | % | 0 | 0 | 2.16 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 6.00 | 7.40 | % | 0 | 0 | 2.39 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 6.50 | 8.30 | 8.00 | 0.00 | 0.00% | 0 | 0 | 2.42 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 8.00 | 9.30 | % | 0 | 0 | 2.53 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST |