Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $13.51 as of 12/26/2025 3:43:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.90 | 13.90 | 12.40 | % | 6.20 | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 3.00 | 9.90 | 12.90 | 11.40 | % | 3.80 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 4.00 | 8.90 | 11.90 | 10.40 | % | 2.60 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 5.00 | 8.60 | 10.70 | 9.65 | % | 1.93 | 0 | 0 | 3.58 | 0.99 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 6.00 | 7.50 | 9.80 | 8.65 | % | 1.44 | 0 | 0 | 3.14 | 0.97 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 7.00 | 6.80 | 8.30 | 7.55 | % | 1.08 | 0 | 0 | 2.21 | 0.94 | 0.02 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 8.00 | 5.90 | 7.10 | 6.50 | % | 0.81 | 0 | 0 | 2.32 | 0.91 | 0.02 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 9.00 | 5.10 | 6.50 | 5.80 | % | 0.64 | 0 | 0 | 1.77 | 0.87 | 0.03 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 10.00 | 4.50 | 5.80 | 5.15 | % | 0.52 | 0 | 0 | 1.14 | 0.83 | 0.03 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 11.00 | 3.90 | 5.10 | 4.50 | 4.20 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.23 | 0.78 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 12.00 | 3.30 | 4.20 | 3.75 | % | 0.31 | 0 | 0 | 1.15 | 0.73 | 0.05 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 13.00 | 3.00 | 3.70 | 3.35 | 3.46 | -0.04 | -1.15% | 0.26 | 2 | 16 | 1.22 | 0.67 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 14.00 | 2.55 | 3.20 | 2.88 | 2.85 | +0.35 | +14.00% | 0.21 | 3 | 54 | 1.22 | 0.61 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 15.00 | 2.20 | 2.75 | 2.48 | 2.48 | +0.38 | +18.10% | 0.17 | 38 | 39 | 1.22 | 0.56 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 16.00 | 2.10 | 2.80 | 2.45 | 2.20 | -0.15 | -6.39% | 0.15 | 221 | 121 | 1.36 | 0.51 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 17.00 | 1.35 | 2.25 | 1.80 | 1.79 | +0.04 | +2.29% | 0.11 | 4 | 103 | 1.20 | 0.46 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 18.00 | 1.60 | 2.00 | 1.80 | 1.50 | +0.15 | +11.12% | 0.10 | 40 | 360 | 1.32 | 0.42 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.79 | -0.01 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.37 | -0.03 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 7.00 | 0.05 | 0.75 | 0.40 | % | 0.06 | 0 | 0 | 1.52 | -0.06 | 0.02 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 8.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.12 | -23.08% | 0.05 | 12 | 80 | 1.37 | -0.09 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 9.00 | 0.35 | 0.90 | 0.63 | 0.61 | -0.42 | -40.78% | 0.07 | 1 | 1 | 1.36 | -0.13 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 10.00 | 0.55 | 1.15 | 0.85 | 1.07 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.31 | -0.17 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 11.00 | 0.95 | 1.30 | 1.13 | 1.15 | % | 0.10 | 300 | 0 | 1.26 | -0.22 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 12.00 | 1.20 | 1.65 | 1.43 | 1.63 | -0.42 | -20.49% | 0.12 | 5 | 32 | 1.20 | -0.27 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 13.00 | 1.75 | 2.05 | 1.90 | 2.05 | -0.65 | -24.08% | 0.15 | 80 | 51 | 1.20 | -0.33 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 14.00 | 2.00 | 2.80 | 2.40 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.19 | -0.39 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 15.00 | 2.70 | 3.60 | 3.15 | 3.30 | % | 0.21 | 3 | 0 | 1.26 | -0.44 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 16.00 | 3.40 | 4.30 | 3.85 | % | 0.24 | 0 | 0 | 1.28 | -0.49 | 0.06 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 17.00 | 4.10 | 5.00 | 4.55 | % | 0.27 | 0 | 0 | 1.28 | -0.54 | 0.05 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 18.00 | 4.90 | 5.80 | 5.35 | % | 0.30 | 0 | 0 | 1.31 | -0.58 | 0.05 | -0.02 | 12/26/2025 4:00:02 PM EST |