Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $10.80 as of 12/15/2025 5:43:43 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 | 10.10 | 9.45 | 10.15 | 0.00 | 0.00% | 9.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 2.00 | 7.80 | 9.10 | 8.45 | % | 4.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 3.00 | 6.80 | 8.10 | 7.45 | % | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 4.00 | 5.80 | 7.30 | 6.55 | 6.90 | 0.00 | 0.00% | 1.64 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:53 PM EST |
| 5.00 | 4.80 | 6.10 | 5.45 | 5.09 | 0.00 | 0.00% | 1.09 | 0 | 396 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:53 PM EST |
| 6.00 | 3.90 | 4.70 | 4.30 | 4.35 | -1.75 | -28.69% | 0.72 | 30 | 2,289 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 7.00 | 3.00 | 3.90 | 3.45 | 3.10 | -0.90 | -22.50% | 0.49 | 11 | 2,344 | 5.07 | 0.99 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 8.00 | 2.20 | 2.90 | 2.55 | 3.34 | 0.00 | 0.00% | 0.32 | 0 | 689 | 0.00 | 0.94 | 0.07 | -0.04 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 9.00 | 1.20 | 2.00 | 1.60 | 2.51 | 0.00 | 0.00% | 0.18 | 0 | 339 | 3.08 | 0.82 | 0.15 | -0.07 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 10.00 | 0.75 | 1.00 | 0.88 | 1.00 | -0.40 | -28.58% | 0.09 | 17 | 1,681 | 1.60 | 0.62 | 0.22 | -0.10 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 11.00 | 0.30 | 0.60 | 0.45 | 0.50 | -0.47 | -48.46% | 0.04 | 4,168 | 3,432 | 1.62 | 0.41 | 0.21 | -0.10 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 12.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.30 | -50.00% | 0.02 | 527 | 548 | 1.82 | 0.25 | 0.16 | -0.08 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 13.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.30 | -60.00% | 0.02 | 10 | 128 | 2.22 | 0.14 | 0.11 | -0.06 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.16 | -76.19% | 0.01 | 26 | 2,120 | 2.33 | 0.08 | 0.07 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.01 | 3 | 2,647 | 2.49 | 0.04 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 198 | 4.61 | 0.01 | 0.02 | -0.01 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.30 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 4.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.18 | +0.03 | +20.00% | 0.01 | 2 | 1,312 | 4.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 45 | 5.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 6.08 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 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 | 0.02 | -0.01 | -33.34% | 0.03 | 7 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.03 | 7 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 3.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 691 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 529 | 4.01 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,777 | 5.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 100 | 1,799 | 3.08 | -0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.04 | -26.67% | 0.02 | 152 | 9,254 | 2.25 | -0.06 | 0.07 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 9.00 | 0.15 | 0.40 | 0.28 | 0.22 | -0.06 | -21.43% | 0.03 | 114 | 4,827 | 1.90 | -0.18 | 0.15 | -0.07 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 10.00 | 0.40 | 0.70 | 0.55 | 0.65 | +0.26 | +66.67% | 0.06 | 51 | 1,853 | 1.69 | -0.38 | 0.22 | -0.10 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 11.00 | 0.95 | 1.30 | 1.13 | 1.10 | +0.34 | +44.74% | 0.10 | 12 | 703 | 1.71 | -0.59 | 0.21 | -0.10 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 12.00 | 1.65 | 2.15 | 1.90 | 1.56 | 0.00 | 0.00% | 0.16 | 0 | 18 | 2.42 | -0.75 | 0.16 | -0.08 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 13.00 | 2.10 | 3.80 | 2.95 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 4.64 | -0.86 | 0.11 | -0.06 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 14.00 | 3.40 | 4.30 | 3.85 | % | 0.28 | 0 | 0 | 3.90 | -0.92 | 0.07 | -0.04 | 12/15/2025 3:59:53 PM EST | |||
| 15.00 | 4.30 | 5.30 | 4.80 | 4.54 | +0.54 | +13.50% | 0.32 | 1 | 124 | 4.34 | -0.96 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 16.00 | 4.80 | 6.20 | 5.50 | % | 0.34 | 0 | 0 | 4.44 | -0.99 | 0.02 | -0.01 | 12/15/2025 3:59:53 PM EST | |||
| 17.00 | 5.80 | 7.30 | 6.55 | % | 0.39 | 0 | 0 | 5.10 | -0.99 | 0.01 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 18.00 | 6.80 | 8.30 | 7.55 | % | 0.42 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 19.00 | 7.80 | 9.30 | 8.55 | % | 0.45 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 20.00 | 8.80 | 10.30 | 9.55 | % | 0.48 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 21.00 | 9.80 | 11.30 | 10.55 | % | 0.50 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 22.00 | 10.80 | 12.30 | 11.55 | % | 0.53 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 23.00 | 11.80 | 13.00 | 12.40 | % | 0.54 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 24.00 | 12.90 | 14.50 | 13.70 | % | 0.57 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST |