Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $5.03 as of 5/30/2025 5:56:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.75 | 3.80 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 2.00 | 0.75 | 2.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 3.00 | 0.45 | 1.75 | 1.70 | % | 1 | 0 | 1.95 | 0.99 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST | |
| 4.00 | 0.70 | 0.85 | 0.89 | -0.16 | -15.24% | 43 | 1,502 | 0.77 | 0.79 | 0.27 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | -0.17 | -40.48% | 1,575 | 1,841 | 0.84 | 0.42 | 0.40 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.15 | 0.07 | -0.08 | -53.34% | 271 | 320 | 0.79 | 0.14 | 0.23 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.25 | 0.05 | -0.03 | -37.50% | 14 | 3,616 | 1.14 | 0.04 | 0.08 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 1,331 | 1.41 | 0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 152 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 8,231 | 1.83 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 14 | 3.60 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 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 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.85 | 0.02 | 0.00 | 0.00% | 0 | 10 | 5.98 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.85 | 0.03 | 0.00 | 0.00% | 0 | 88 | 3.80 | -0.01 | 0.05 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 4.00 | 0.10 | 0.20 | 0.10 | +0.02 | +25.00% | 2 | 66 | 0.97 | -0.21 | 0.27 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 5.00 | 0.55 | 0.60 | 0.55 | +0.15 | +37.50% | 4 | 241 | 0.86 | -0.58 | 0.40 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 6.00 | 1.35 | 1.45 | 0.95 | 0.00 | 0.00% | 0 | 1,923 | 0.93 | -0.86 | 0.23 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 7.00 | 2.05 | 4.20 | 1.70 | 0.00 | 0.00% | 0 | 65 | 1.36 | -0.96 | 0.08 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 8.00 | 3.30 | 5.00 | 2.71 | 0.00 | 0.00% | 0 | 66 | 1.66 | -0.99 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 9.00 | 4.00 | 6.30 | 2.70 | 0.00 | 0.00% | 0 | 8 | 6.35 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 10.00 | 5.00 | 7.30 | 4.91 | 0.00 | 0.00% | 0 | 2 | 6.61 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 11.00 | 6.00 | 8.30 | % | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 12.00 | 7.00 | 9.30 | 5.30 | 0.00 | 0.00% | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 8.00 | 10.30 | % | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 14.00 | 9.00 | 11.30 | % | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 10.00 | 12.30 | 8.00 | 0.00 | 0.00% | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 11.00 | 13.30 | % | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |