Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $6.55 as of 7/29/2025 2:37:28 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 | 4.70 | 5.30 | 5.00 | % | 5.00 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 2.00 | 3.70 | 4.20 | 3.95 | % | 1.98 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 3.00 | 2.95 | 3.20 | 3.08 | 3.00 | % | 1.03 | 10 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:59:01 PM EST | |
| 4.00 | 1.65 | 2.40 | 2.03 | % | 0.51 | 0 | 0 | 1.07 | 0.92 | 0.09 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 5.00 | 1.25 | 1.45 | 1.35 | 2.02 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.88 | 0.76 | 0.16 | -0.01 | 7/23/2025 | 7/29/2025 12:59:01 PM EST |
| 6.00 | 0.00 | 0.90 | 0.45 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.99 | 0.55 | 0.20 | -0.01 | 7/17/2025 | 7/29/2025 12:59:01 PM EST |
| 7.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.36 | -41.86% | 0.07 | 1 | 338 | 0.90 | 0.38 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 8.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.59 | -69.42% | 0.04 | 4 | 92 | 0.94 | 0.25 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1,225 | 0.96 | 0.17 | 0.11 | 0.00 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.13 | -54.17% | 0.01 | 1 | 3,088 | 1.00 | 0.11 | 0.08 | 0.00 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.07 | 0.06 | 0.00 | 7/24/2025 | 7/29/2025 12:59:01 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.04 | 0.04 | 0.00 | 7/21/2025 | 7/29/2025 12:59:01 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 | 4.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 4.00 | 0.05 | 0.15 | 0.10 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 2,004 | 0.89 | -0.08 | 0.09 | 0.00 | 7/24/2025 | 7/29/2025 12:59:01 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.08 | +36.37% | 0.06 | 14 | 32 | 0.82 | -0.24 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 6.00 | 0.70 | 0.80 | 0.75 | 0.80 | +0.15 | +23.08% | 0.12 | 8 | 11 | 0.84 | -0.45 | 0.20 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 7.00 | 1.35 | 1.55 | 1.45 | 0.95 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.89 | -0.62 | 0.19 | -0.01 | 7/22/2025 | 7/29/2025 12:59:01 PM EST |
| 8.00 | 2.15 | 2.30 | 2.23 | 1.50 | 0.00 | 0.00% | 0.28 | 0 | 36 | 0.77 | -0.75 | 0.15 | -0.01 | 7/24/2025 | 7/29/2025 12:59:01 PM EST |
| 9.00 | 3.00 | 3.20 | 3.10 | % | 0.34 | 0 | 0 | 0.95 | -0.83 | 0.11 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 10.00 | 3.90 | 4.20 | 4.05 | % | 0.40 | 0 | 0 | 0.89 | -0.89 | 0.08 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 11.00 | 4.90 | 5.10 | 5.00 | % | 0.45 | 0 | 0 | 1.57 | -0.93 | 0.06 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 12.00 | 5.90 | 6.10 | 6.00 | % | 0.50 | 0 | 0 | 1.35 | -0.96 | 0.04 | 0.00 | 7/29/2025 12:59:01 PM EST |