Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $6.03 as of 9/4/2025 12:10:26 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 | 4.40 | 5.00 | 4.70 | % | 4.70 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:51 PM EST | |||
| 2.00 | 3.40 | 4.00 | 3.70 | 4.00 | 0.00 | 0.00% | 1.85 | 0 | 10 | 4.69 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:58:51 PM EST |
| 3.00 | 2.40 | 2.95 | 2.68 | 2.90 | 0.00 | 0.00% | 0.89 | 0 | 5 | 3.15 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:51 PM EST |
| 4.00 | 0.80 | 2.00 | 1.40 | 2.00 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.86 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:58:51 PM EST |
| 5.00 | 0.90 | 1.05 | 0.98 | 1.01 | -0.14 | -12.18% | 0.20 | 1 | 36 | 0.93 | 0.86 | 0.23 | -0.01 | 9/4/2025 | 9/4/2025 12:58:51 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.06 | 46 | 548 | 0.84 | 0.49 | 0.41 | -0.01 | 9/4/2025 | 9/4/2025 12:58:51 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.05 | -29.42% | 0.02 | 21 | 1,393 | 0.95 | 0.21 | 0.26 | -0.01 | 9/4/2025 | 9/4/2025 12:58:51 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.01 | 126 | 702 | 1.16 | 0.08 | 0.13 | -0.01 | 9/4/2025 | 9/4/2025 12:58:51 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,603 | 2.07 | 0.01 | 0.03 | 0.00 | 9/2/2025 | 9/4/2025 12:58:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,582 | 1.57 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 9/4/2025 12:58:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.06 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 12:58:51 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.26 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:58:51 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.49 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:58:51 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:51 PM EST |
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:51 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 2,102 | 3.29 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:58:51 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.02 | 20 | 12,004 | 0.80 | -0.14 | 0.23 | -0.01 | 9/4/2025 | 9/4/2025 12:58:51 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.09 | +25.00% | 0.07 | 9 | 1,515 | 0.81 | -0.51 | 0.41 | -0.01 | 9/4/2025 | 9/4/2025 12:58:51 PM EST |
| 7.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.25 | +26.32% | 0.17 | 2 | 65 | 0.83 | -0.79 | 0.26 | -0.01 | 9/4/2025 | 9/4/2025 12:58:51 PM EST |
| 8.00 | 2.10 | 2.20 | 2.15 | 1.70 | 0.00 | 0.00% | 0.27 | 0 | 53 | 1.28 | -0.92 | 0.13 | -0.01 | 8/26/2025 | 9/4/2025 12:58:51 PM EST |
| 9.00 | 3.00 | 3.80 | 3.40 | 2.38 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.18 | -0.99 | 0.03 | 0.00 | 8/27/2025 | 9/4/2025 12:58:51 PM EST |
| 10.00 | 4.00 | 4.60 | 4.30 | 3.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.05 | -0.99 | 0.01 | 0.00 | 9/2/2025 | 9/4/2025 12:58:51 PM EST |
| 11.00 | 5.00 | 5.60 | 5.30 | % | 0.48 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:51 PM EST | |||
| 12.00 | 6.00 | 8.20 | 7.10 | % | 0.59 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:51 PM EST | |||
| 13.00 | 7.00 | 9.20 | 8.10 | % | 0.62 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:51 PM EST |