Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $10.36 as of 11/19/2025 9:24:43 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 | 8.80 | 9.60 | 9.20 | 8.68 | +1.23 | +16.51% | 9.20 | 1 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 2.00 | 7.80 | 9.00 | 8.40 | 7.61 | +1.66 | +27.90% | 4.20 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 3.00 | 6.80 | 8.00 | 7.40 | 5.00 | 0.00 | 0.00% | 2.47 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 4.00 | 5.90 | 6.70 | 6.30 | 5.79 | +1.84 | +46.59% | 1.57 | 15 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 5.00 | 4.80 | 5.70 | 5.25 | 4.60 | +1.59 | +52.83% | 1.05 | 4 | 210 | 9.14 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 6.00 | 3.90 | 5.10 | 4.50 | 4.30 | +1.99 | +86.15% | 0.75 | 82 | 12,034 | 9.93 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 7.00 | 3.10 | 4.20 | 3.65 | 3.45 | +2.55 | +283.34% | 0.52 | 1,405 | 7,499 | 8.47 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 8.00 | 2.25 | 3.00 | 2.63 | 2.49 | +2.09 | +522.50% | 0.33 | 1,001 | 3,021 | 5.77 | 0.95 | 0.07 | -0.02 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 9.00 | 0.90 | 2.25 | 1.58 | 1.60 | +1.45 | +966.67% | 0.18 | 445 | 1,879 | 5.20 | 0.81 | 0.16 | -0.09 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 10.00 | 0.80 | 1.00 | 0.90 | 0.92 | +0.86 | +1,433.34% | 0.09 | 1,369 | 2,618 | 2.57 | 0.59 | 0.22 | -0.15 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 11.00 | 0.40 | 0.60 | 0.50 | 0.47 | +0.42 | +840.00% | 0.05 | 1,705 | 289 | 2.61 | 0.37 | 0.22 | -0.16 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 12.00 | 0.10 | 0.40 | 0.25 | 0.24 | +0.14 | +140.00% | 0.02 | 2,182 | 389 | 2.35 | 0.22 | 0.16 | -0.14 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 0.01 | 1,272 | 26 | 2.46 | 0.13 | 0.11 | -0.11 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 3,265 | 9 | 2.81 | 0.07 | 0.07 | -0.06 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.01 | 128 | 107 | 3.79 | 0.02 | 0.03 | -0.02 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 6.88 | 0.01 | 0.01 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.29 | 0.00 | 0.01 | 0.00 | 11/19/2025 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:47 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.02 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11,435 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 8 | 4,671 | 4.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 51 | 1,397 | 3.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.30 | -75.00% | 0.00 | 49 | 191 | 2.36 | -0.05 | 0.07 | -0.02 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 9.00 | 0.15 | 0.30 | 0.23 | 0.25 | -1.20 | -82.76% | 0.03 | 361 | 30 | 2.35 | -0.19 | 0.16 | -0.09 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 10.00 | 0.50 | 0.55 | 0.53 | 0.45 | -1.80 | -80.00% | 0.05 | 1,127 | 25 | 2.13 | -0.41 | 0.22 | -0.15 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 11.00 | 0.95 | 1.45 | 1.20 | 1.15 | -2.95 | -71.96% | 0.11 | 33 | 1 | 2.41 | -0.63 | 0.22 | -0.16 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 12.00 | 1.70 | 2.40 | 2.05 | 2.00 | % | 0.17 | 6 | 0 | 2.55 | -0.78 | 0.16 | -0.14 | 11/19/2025 | 11/19/2025 3:59:47 PM EST | |
| 13.00 | 2.55 | 3.40 | 2.98 | 3.80 | % | 0.23 | 1 | 0 | 5.16 | -0.87 | 0.11 | -0.11 | 11/19/2025 | 11/19/2025 3:59:47 PM EST | |
| 14.00 | 3.20 | 5.00 | 4.10 | % | 0.29 | 0 | 0 | 7.96 | -0.93 | 0.07 | -0.06 | 11/19/2025 3:59:47 PM EST | |||
| 15.00 | 4.10 | 5.90 | 5.00 | % | 0.33 | 0 | 0 | 8.28 | -0.98 | 0.03 | -0.02 | 11/19/2025 3:59:47 PM EST | |||
| 16.00 | 5.10 | 6.80 | 5.95 | % | 0.37 | 0 | 0 | 8.51 | -0.99 | 0.01 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 17.00 | 6.00 | 8.60 | 7.30 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/19/2025 3:59:47 PM EST |