Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $7.83 as of 10/25/2026 10:31:53 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 | 6.30 | 7.30 | 6.80 | % | 6.80 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:07 PM EST | |||
| 2.00 | 5.30 | 6.30 | 5.80 | % | 2.90 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:07 PM EST | |||
| 3.00 | 4.20 | 5.20 | 4.70 | % | 1.57 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:07 PM EST | |||
| 4.00 | 3.40 | 4.30 | 3.85 | % | 0.96 | 0 | 0 | 1.92 | 0.98 | 0.02 | 0.00 | 10/23/2026 4:00:07 PM EST | |||
| 5.00 | 2.50 | 3.40 | 2.95 | % | 0.59 | 0 | 0 | 1.57 | 0.92 | 0.05 | 0.00 | 10/23/2026 4:00:07 PM EST | |||
| 6.00 | 1.80 | 2.40 | 2.10 | % | 0.35 | 0 | 0 | 1.14 | 0.82 | 0.09 | -0.01 | 10/23/2026 4:00:07 PM EST | |||
| 7.00 | 1.35 | 1.80 | 1.58 | 1.69 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.96 | 0.69 | 0.13 | -0.01 | 10/21/2026 | 10/23/2026 4:00:07 PM EST |
| 8.00 | 0.90 | 1.10 | 1.00 | 0.95 | +0.20 | +26.67% | 0.12 | 47 | 25 | 0.88 | 0.54 | 0.15 | -0.01 | 10/23/2026 | 10/23/2026 4:00:07 PM EST |
| 9.00 | 0.55 | 0.80 | 0.68 | 0.65 | +0.05 | +8.34% | 0.08 | 21 | 2 | 0.89 | 0.40 | 0.15 | -0.01 | 10/23/2026 | 10/23/2026 4:00:07 PM EST |
| 10.00 | 0.30 | 0.60 | 0.45 | 0.27 | -0.13 | -32.50% | 0.04 | 14 | 68 | 0.83 | 0.28 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:07 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.88 | 0.19 | 0.11 | -0.01 | 10/22/2026 | 10/23/2026 4:00:07 PM EST |
| 12.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 469 | 0.84 | 0.13 | 0.08 | -0.01 | 10/19/2026 | 10/23/2026 4:00:07 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.89 | 0.09 | 0.06 | 0.00 | 10/23/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | 0.06 | 0.05 | 0.00 | 10/22/2026 | 10/23/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.34 | 0.04 | 0.03 | 0.00 | 10/19/2026 | 10/23/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.42 | 0.02 | 0.02 | 0.00 | 10/23/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.50 | 0.01 | 0.02 | 0.00 | 10/23/2026 4:00:07 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.63 | -0.02 | 0.02 | 0.00 | 10/23/2026 4:00:07 PM EST | |||
| 5.00 | 0.05 | 0.25 | 0.15 | % | 0.03 | 0 | 0 | 0.97 | -0.08 | 0.05 | 0.00 | 10/23/2026 4:00:07 PM EST | |||
| 6.00 | 0.20 | 0.35 | 0.28 | 0.30 | % | 0.05 | 9 | 0 | 0.85 | -0.18 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:07 PM EST | |
| 7.00 | 0.50 | 0.65 | 0.58 | 0.58 | +0.09 | +18.37% | 0.08 | 4 | 10 | 0.81 | -0.31 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:07 PM EST |
| 8.00 | 1.00 | 1.20 | 1.10 | 1.13 | +0.08 | +7.62% | 0.14 | 4 | 61 | 0.83 | -0.46 | 0.15 | -0.01 | 10/23/2026 | 10/23/2026 4:00:07 PM EST |
| 9.00 | 1.60 | 1.80 | 1.70 | 1.70 | -0.30 | -15.00% | 0.19 | 28 | 177 | 0.78 | -0.60 | 0.15 | -0.01 | 10/23/2026 | 10/23/2026 4:00:07 PM EST |
| 10.00 | 2.35 | 2.65 | 2.50 | 2.65 | % | 0.25 | 4 | 0 | 0.80 | -0.72 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:07 PM EST | |
| 11.00 | 3.20 | 3.70 | 3.45 | 3.45 | -0.04 | -1.15% | 0.31 | 2 | 35 | 0.87 | -0.81 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:07 PM EST |
| 12.00 | 4.10 | 4.60 | 4.35 | 4.53 | % | 0.36 | 5 | 0 | 1.27 | -0.87 | 0.08 | -0.01 | 10/23/2026 | 10/23/2026 4:00:07 PM EST | |
| 13.00 | 5.00 | 5.60 | 5.30 | 5.30 | % | 0.41 | 2 | 0 | 1.40 | -0.91 | 0.06 | 0.00 | 10/23/2026 | 10/23/2026 4:00:07 PM EST | |
| 14.00 | 5.90 | 6.60 | 6.25 | 6.27 | % | 0.45 | 4 | 0 | 1.51 | -0.94 | 0.05 | 0.00 | 10/23/2026 | 10/23/2026 4:00:07 PM EST | |
| 15.00 | 6.70 | 7.80 | 7.25 | 7.30 | % | 0.48 | 4 | 0 | 1.81 | -0.96 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 4:00:07 PM EST | |
| 16.00 | 7.70 | 8.70 | 8.20 | 8.30 | % | 0.51 | 2 | 0 | 1.81 | -0.98 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:07 PM EST | |
| 17.00 | 8.70 | 9.70 | 9.20 | 9.25 | % | 0.54 | 2 | 0 | 1.90 | -0.99 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:07 PM EST |