Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $6.41 as of 11/24/2025 9:42:29 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 | 8.20 | 9.90 | 9.05 | 4.80 | 0.00 | 0.00% | 9.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/24/2025 4:00:01 PM EST |
| 2.00 | 7.20 | 9.10 | 8.15 | 3.80 | 0.00 | 0.00% | 4.08 | 0 | 1 | 6.64 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:01 PM EST |
| 3.00 | 6.10 | 8.10 | 7.10 | 6.65 | 0.00 | 0.00% | 2.37 | 0 | 62 | 4.71 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:01 PM EST |
| 4.00 | 5.10 | 6.40 | 5.75 | 6.60 | 0.00 | 0.00% | 1.44 | 0 | 107 | 2.45 | 0.97 | 0.01 | 0.00 | 11/19/2025 | 11/24/2025 4:00:01 PM EST |
| 5.00 | 4.80 | 5.40 | 5.10 | 5.18 | +0.41 | +8.60% | 1.02 | 4 | 3,164 | 1.94 | 0.94 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 6.00 | 3.90 | 4.50 | 4.20 | 4.31 | +0.28 | +6.95% | 0.70 | 201 | 2,781 | 1.66 | 0.89 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 7.00 | 3.00 | 3.90 | 3.45 | 3.40 | 0.00 | 0.00% | 0.49 | 16 | 4,500 | 1.14 | 0.83 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 8.00 | 2.60 | 3.00 | 2.80 | 2.80 | +0.20 | +7.70% | 0.35 | 62 | 2,942 | 1.22 | 0.76 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 9.00 | 1.95 | 2.60 | 2.28 | 2.10 | 0.00 | 0.00% | 0.25 | 0 | 667 | 1.23 | 0.67 | 0.08 | -0.01 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 10.00 | 1.65 | 1.85 | 1.75 | 1.75 | +0.05 | +2.95% | 0.17 | 138 | 2,999 | 1.16 | 0.58 | 0.09 | -0.02 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 11.00 | 1.10 | 1.60 | 1.35 | 1.53 | +0.11 | +7.75% | 0.12 | 74 | 1,116 | 1.16 | 0.50 | 0.09 | -0.02 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 12.00 | 1.00 | 1.30 | 1.15 | 1.25 | +0.08 | +6.84% | 0.10 | 43 | 314 | 1.22 | 0.42 | 0.09 | -0.02 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 13.00 | 0.80 | 1.05 | 0.93 | 1.05 | +0.10 | +10.53% | 0.07 | 15 | 591 | 1.23 | 0.36 | 0.08 | -0.02 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 14.00 | 0.65 | 0.85 | 0.75 | 0.80 | -0.02 | -2.44% | 0.05 | 14 | 3,526 | 1.24 | 0.31 | 0.08 | -0.02 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 15.00 | 0.50 | 0.80 | 0.65 | 0.70 | +0.02 | +2.95% | 0.04 | 43 | 2,276 | 1.28 | 0.26 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 16.00 | 0.40 | 0.60 | 0.50 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.25 | 0.23 | 0.06 | -0.01 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 17.50 | 0.30 | 0.50 | 0.40 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 283 | 1.29 | 0.18 | 0.05 | -0.01 | 11/20/2025 | 11/24/2025 4:00:01 PM EST |
| 19.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.37 | 0.14 | 0.05 | -0.01 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.09 | -25.00% | 0.01 | 1 | 549 | 1.33 | 0.13 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 21.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 1.36 | 0.12 | 0.04 | -0.01 | 11/24/2025 4:00:01 PM EST | |||
| 22.50 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 890 | 1.47 | 0.09 | 0.03 | -0.01 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.15 | -42.86% | 0.01 | 4 | 73 | 1.54 | 0.07 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 28.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.65 | 0.05 | 0.02 | 0.00 | 1/6/2025 | 11/24/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 315 | 2.10 | 0.02 | 0.01 | 0.00 | 10/15/2025 | 11/24/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.78 | 0.02 | 0.01 | 0.00 | 11/7/2025 | 11/24/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.11 | 0.01 | 0.01 | 0.00 | 8/11/2025 | 11/24/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.94 | 0.01 | 0.00 | 0.00 | 8/11/2025 | 11/24/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.26 | 0.01 | 0.00 | 0.00 | 8/27/2025 | 11/24/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.43 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/24/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.14 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 11/24/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/24/2025 4:00:01 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 221 | 2.68 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 4:00:01 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1,645 | 1.54 | -0.03 | 0.01 | 0.00 | 11/18/2025 | 11/24/2025 4:00:01 PM EST |
| 5.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.06 | -28.58% | 0.04 | 50 | 3,796 | 1.44 | -0.06 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 6.00 | 0.20 | 0.40 | 0.30 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 3,990 | 1.29 | -0.11 | 0.04 | -0.01 | 11/19/2025 | 11/24/2025 4:00:01 PM EST |
| 7.00 | 0.40 | 0.70 | 0.55 | 0.58 | -0.22 | -27.50% | 0.08 | 4 | 3,479 | 1.28 | -0.17 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 8.00 | 0.65 | 0.90 | 0.78 | 0.87 | -0.10 | -10.31% | 0.10 | 5 | 307 | 1.16 | -0.24 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 9.00 | 1.10 | 1.35 | 1.23 | 1.20 | -0.40 | -25.00% | 0.14 | 24 | 90 | 1.17 | -0.33 | 0.08 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 10.00 | 1.60 | 1.95 | 1.78 | 1.78 | -0.27 | -13.18% | 0.18 | 32 | 484 | 1.14 | -0.42 | 0.09 | -0.02 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 11.00 | 2.30 | 2.75 | 2.53 | 2.80 | +0.40 | +16.67% | 0.23 | 13 | 102 | 1.25 | -0.50 | 0.09 | -0.02 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 12.00 | 3.00 | 3.40 | 3.20 | 3.20 | -0.20 | -5.89% | 0.27 | 11 | 532 | 1.23 | -0.58 | 0.09 | -0.02 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 13.00 | 3.70 | 4.30 | 4.00 | 4.30 | 0.00 | 0.00% | 0.31 | 0 | 941 | 1.26 | -0.64 | 0.08 | -0.02 | 11/21/2025 | 11/24/2025 4:00:01 PM EST |
| 14.00 | 4.50 | 5.10 | 4.80 | 11.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.25 | -0.69 | 0.08 | -0.02 | 6/23/2025 | 11/24/2025 4:00:01 PM EST |
| 15.00 | 5.40 | 6.00 | 5.70 | 5.60 | -0.60 | -9.68% | 0.38 | 4 | 24 | 1.29 | -0.74 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 4:00:01 PM EST |
| 16.00 | 6.30 | 6.90 | 6.60 | % | 0.41 | 0 | 0 | 1.31 | -0.77 | 0.06 | -0.01 | 11/24/2025 4:00:01 PM EST | |||
| 17.50 | 7.60 | 8.10 | 7.85 | 8.00 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.17 | -0.82 | 0.05 | -0.01 | 11/19/2025 | 11/24/2025 4:00:01 PM EST |
| 19.00 | 9.00 | 9.90 | 9.45 | % | 0.50 | 0 | 0 | 1.83 | -0.86 | 0.05 | -0.01 | 11/24/2025 4:00:01 PM EST | |||
| 20.00 | 10.00 | 11.10 | 10.55 | 9.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.07 | -0.87 | 0.04 | -0.01 | 3/3/2025 | 11/24/2025 4:00:01 PM EST |
| 21.00 | 10.90 | 11.80 | 11.35 | % | 0.54 | 0 | 0 | 1.90 | -0.88 | 0.04 | -0.01 | 11/24/2025 4:00:01 PM EST | |||
| 22.50 | 12.40 | 13.50 | 12.95 | 16.10 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.17 | -0.91 | 0.03 | -0.01 | 10/14/2025 | 11/24/2025 4:00:01 PM EST |
| 25.00 | 14.80 | 15.70 | 15.25 | 14.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.06 | -0.93 | 0.02 | -0.01 | 8/29/2024 | 11/24/2025 4:00:01 PM EST |
| 28.00 | 17.90 | 18.30 | 18.10 | 20.60 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.78 | -0.95 | 0.02 | 0.00 | 5/13/2025 | 11/24/2025 4:00:01 PM EST |
| 30.00 | 19.60 | 21.00 | 20.30 | 19.02 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.57 | -0.98 | 0.01 | 0.00 | 12/23/2024 | 11/24/2025 4:00:01 PM EST |
| 32.00 | 21.70 | 22.40 | 22.05 | % | 0.69 | 0 | 0 | 2.08 | -0.98 | 0.01 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 35.00 | 24.30 | 26.00 | 25.15 | % | 0.72 | 0 | 0 | 2.78 | -0.99 | 0.01 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 37.00 | 26.30 | 28.30 | 27.30 | % | 0.74 | 0 | 0 | 3.09 | -0.99 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 40.00 | 28.80 | 31.20 | 30.00 | % | 0.75 | 0 | 0 | 3.12 | -0.99 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 42.00 | 31.10 | 33.30 | 32.20 | % | 0.77 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 45.00 | 34.30 | 36.30 | 35.30 | % | 0.78 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST | |||
| 47.00 | 36.30 | 38.20 | 37.25 | % | 0.79 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:01 PM EST |