Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $6.65 as of 7/18/2025 3:34:37 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 | 3.80 | 5.80 | 4.80 | % | 4.80 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 2.00 | 2.90 | 4.80 | 3.85 | % | 1.93 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 3.00 | 3.60 | 3.70 | 3.65 | 3.75 | 0.00 | 0.00% | 1.22 | 0 | 183 | 2.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 4.00 | 0.80 | 2.80 | 1.80 | 0.90 | 0.00 | 0.00% | 0.45 | 0 | 16 | 1.36 | 0.99 | 0.03 | 0.00 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 5.00 | 1.70 | 1.85 | 1.78 | 1.80 | 0.00 | 0.00% | 0.36 | 0 | 120 | 0.97 | 0.89 | 0.11 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 6.00 | 0.95 | 1.10 | 1.03 | 1.00 | 0.00 | 0.00% | 0.17 | 0 | 365 | 0.94 | 0.70 | 0.21 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.58 | 0.00 | 0.00% | 0.08 | 0 | 967 | 0.92 | 0.46 | 0.24 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 563 | 0.75 | 0.27 | 0.20 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.10 | 0.15 | 0.14 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.08 | 0.07 | 0.08 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.36 | 0 | 21 | 4.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1,880 | 2.35 | -0.01 | 0.03 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 426 | 0.91 | -0.11 | 0.11 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 152 | 0.89 | -0.30 | 0.21 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 43 | 1.01 | -0.54 | 0.24 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 8.00 | 1.50 | 3.00 | 2.25 | 2.35 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.99 | -0.73 | 0.20 | -0.01 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 9.00 | 2.30 | 2.75 | 2.53 | % | 0.28 | 0 | 0 | 1.05 | -0.85 | 0.14 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 10.00 | 3.30 | 4.00 | 3.65 | 5.39 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.48 | -0.93 | 0.08 | 0.00 | 7/2/2025 | 7/18/2025 4:00:00 PM EST |