Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $6.20 as of 10/24/2025 6:24:26 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 | 3.40 | 6.40 | 4.90 | % | 4.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:47 PM EST | |||
| 2.00 | 2.85 | 5.40 | 4.13 | % | 2.06 | 0 | 0 | 9.57 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:47 PM EST | |||
| 3.00 | 2.25 | 3.60 | 2.93 | % | 0.98 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:47 PM EST | |||
| 4.00 | 1.75 | 2.50 | 2.13 | 2.32 | +0.37 | +18.98% | 0.53 | 2 | 28 | 2.32 | 0.94 | 0.07 | 0.00 | 10/24/2025 | 10/24/2025 3:59:47 PM EST |
| 5.00 | 1.15 | 1.45 | 1.30 | 1.25 | -1.55 | -55.36% | 0.26 | 8 | 8 | 1.10 | 0.78 | 0.17 | -0.01 | 10/24/2025 | 10/24/2025 3:59:47 PM EST |
| 6.00 | 0.60 | 0.90 | 0.75 | 0.90 | +0.10 | +12.50% | 0.12 | 58 | 3,176 | 0.97 | 0.56 | 0.24 | -0.01 | 10/24/2025 | 10/24/2025 3:59:47 PM EST |
| 7.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.08 | -16.67% | 0.06 | 316 | 3,617 | 1.11 | 0.35 | 0.21 | -0.01 | 10/24/2025 | 10/24/2025 3:59:47 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.04 | -13.80% | 0.03 | 132 | 2,735 | 1.20 | 0.22 | 0.16 | -0.01 | 10/24/2025 | 10/24/2025 3:59:47 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 216 | 1,819 | 1.24 | 0.15 | 0.11 | -0.01 | 10/24/2025 | 10/24/2025 3:59:47 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 51 | 2,041 | 1.38 | 0.10 | 0.08 | -0.01 | 10/24/2025 | 10/24/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 571 | 1.47 | 0.05 | 0.05 | 0.00 | 10/23/2025 | 10/24/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 631 | 1.41 | 0.03 | 0.03 | 0.00 | 10/20/2025 | 10/24/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 45 | 3.06 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/24/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.21 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:47 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 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 78 | 1.72 | -0.06 | 0.07 | 0.00 | 10/22/2025 | 10/24/2025 3:59:47 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.05 | 2 | 3,751 | 0.99 | -0.22 | 0.17 | -0.01 | 10/24/2025 | 10/24/2025 3:59:47 PM EST |
| 6.00 | 0.60 | 1.70 | 1.15 | 0.60 | +0.01 | +1.70% | 0.19 | 401 | 3,993 | 0.99 | -0.44 | 0.24 | -0.01 | 10/24/2025 | 10/24/2025 3:59:47 PM EST |
| 7.00 | 1.25 | 1.45 | 1.35 | 1.20 | -0.05 | -4.00% | 0.19 | 96 | 1,738 | 1.06 | -0.65 | 0.21 | -0.01 | 10/24/2025 | 10/24/2025 3:59:47 PM EST |
| 8.00 | 1.80 | 4.30 | 3.05 | 2.39 | 0.00 | 0.00% | 0.38 | 0 | 68 | 4.45 | -0.78 | 0.16 | -0.01 | 10/22/2025 | 10/24/2025 3:59:47 PM EST |
| 9.00 | 2.50 | 3.70 | 3.10 | 2.96 | 0.00 | 0.00% | 0.34 | 0 | 29 | 2.29 | -0.85 | 0.11 | -0.01 | 10/17/2025 | 10/24/2025 3:59:47 PM EST |
| 10.00 | 3.50 | 4.70 | 4.10 | 3.80 | 0.00 | 0.00% | 0.41 | 0 | 24 | 2.54 | -0.90 | 0.08 | -0.01 | 10/17/2025 | 10/24/2025 3:59:47 PM EST |
| 11.00 | 4.40 | 5.60 | 5.00 | 4.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.59 | -0.95 | 0.05 | 0.00 | 9/25/2025 | 10/24/2025 3:59:47 PM EST |
| 12.00 | 5.30 | 7.00 | 6.15 | % | 0.51 | 0 | 0 | 3.11 | -0.97 | 0.03 | 0.00 | 10/24/2025 3:59:47 PM EST | |||
| 13.00 | 6.30 | 8.30 | 7.30 | % | 0.56 | 0 | 0 | 4.96 | -1.00 | 0.01 | 0.00 | 10/24/2025 3:59:47 PM EST | |||
| 14.00 | 7.20 | 9.30 | 8.25 | % | 0.59 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:47 PM EST | |||
| 15.00 | 8.20 | 10.30 | 9.25 | % | 0.62 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:47 PM EST |