Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $5.90 as of 5/27/2025 2:24:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.30 | 2.75 | % | 0 | 0 | 1.34 | 0.98 | 0.02 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 4.00 | 1.70 | 1.80 | % | 0 | 0 | 0.82 | 0.89 | 0.12 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 5.00 | 0.95 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.70 | 0.20 | -0.01 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 6.00 | 0.50 | 0.60 | 0.57 | -0.18 | -24.00% | 1 | 49 | 0.85 | 0.48 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 7.00 | 0.25 | 0.35 | 0.20 | -0.20 | -50.00% | 5 | 33 | 0.81 | 0.30 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 8.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 633 | 0.83 | 0.17 | 0.14 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 9.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 103 | 1.02 | 0.09 | 0.09 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,096 | 1.05 | 0.05 | 0.06 | 0.00 | 5/19/2025 | 5/27/2025 1:58:59 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 70 | 1.57 | 0.02 | 0.03 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 12.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 175 | 2.00 | 0.01 | 0.02 | 0.00 | 4/25/2025 | 5/27/2025 1:58:59 PM EST |
| 13.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 61 | 2.11 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 1:58:59 PM EST |
| 14.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 25 | 2.22 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 5/27/2025 1:58:59 PM EST |
| 15.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 11 | 2.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:58:59 PM EST |
| 16.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 357 | 2.40 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:59 PM EST |
| 17.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 1:58:59 PM EST |
| 18.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 16 | 2.55 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 1:58:59 PM EST |
| 19.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/27/2025 1:58:59 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 21.00 | 0.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/27/2025 1:58:59 PM EST |
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | -0.02 | 0.02 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 4.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 200 | 90 | 0.87 | -0.11 | 0.12 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 5.00 | 0.40 | 0.45 | 0.45 | +0.08 | +21.63% | 97 | 137 | 0.83 | -0.30 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 6.00 | 0.90 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 218 | 0.87 | -0.52 | 0.22 | -0.01 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 7.00 | 1.60 | 1.70 | 1.50 | -0.33 | -18.04% | 1 | 194 | 0.87 | -0.70 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 8.00 | 2.45 | 2.55 | 2.22 | 0.00 | 0.00% | 0 | 162 | 0.90 | -0.83 | 0.14 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 9.00 | 3.40 | 3.60 | 2.20 | 0.00 | 0.00% | 0 | 52 | 1.13 | -0.91 | 0.09 | 0.00 | 5/15/2025 | 5/27/2025 1:58:59 PM EST |
| 10.00 | 4.30 | 4.60 | 2.60 | 0.00 | 0.00% | 0 | 35 | 1.39 | -0.95 | 0.06 | 0.00 | 5/13/2025 | 5/27/2025 1:58:59 PM EST |
| 11.00 | 5.30 | 5.50 | 3.20 | 0.00 | 0.00% | 0 | 404 | 1.34 | -0.98 | 0.03 | 0.00 | 4/30/2025 | 5/27/2025 1:58:59 PM EST |
| 12.00 | 6.30 | 6.50 | 7.00 | 0.00 | 0.00% | 0 | 360 | 1.46 | -0.99 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 13.00 | 7.30 | 7.50 | 5.60 | 0.00 | 0.00% | 0 | 147 | 1.57 | -0.99 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 14.00 | 8.20 | 10.10 | % | 0 | 0 | 3.82 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 15.00 | 9.20 | 11.10 | 7.90 | 0.00 | 0.00% | 0 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:59 PM EST |
| 16.00 | 10.20 | 12.10 | 8.12 | 0.00 | 0.00% | 0 | 8 | 4.03 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:58:59 PM EST |
| 17.00 | 11.20 | 13.30 | 5.79 | 0.00 | 0.00% | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 1:58:59 PM EST |
| 18.00 | 12.20 | 14.10 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 19.00 | 13.10 | 15.20 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 20.00 | 14.20 | 16.10 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 21.00 | 15.20 | 16.50 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 22.00 | 16.20 | 18.10 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 25.00 | 19.20 | 21.20 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |