Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $13.30 as of 1/9/2026 1:50:54 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 | 10.60 | 13.10 | 11.85 | % | 5.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 3.00 | 9.60 | 12.10 | 10.85 | % | 3.62 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 4.00 | 8.60 | 10.90 | 9.75 | % | 2.44 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 5.00 | 7.70 | 9.90 | 8.80 | % | 1.76 | 0 | 0 | 4.07 | 0.99 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 6.00 | 7.10 | 9.10 | 8.10 | % | 1.35 | 0 | 0 | 3.67 | 0.98 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 7.00 | 6.30 | 8.00 | 7.15 | % | 1.02 | 0 | 0 | 3.01 | 0.95 | 0.02 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 8.00 | 4.90 | 6.90 | 5.90 | % | 0.74 | 0 | 0 | 2.47 | 0.91 | 0.02 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 9.00 | 4.30 | 6.00 | 5.15 | 6.05 | 0.00 | 0.00% | 0.57 | 0 | 8 | 2.18 | 0.87 | 0.03 | -0.02 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 10.00 | 3.70 | 4.60 | 4.15 | 6.23 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.09 | 0.82 | 0.04 | -0.02 | 1/7/2026 | 1/9/2026 3:59:50 PM EST |
| 11.00 | 3.50 | 3.90 | 3.70 | 3.47 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.31 | 0.76 | 0.05 | -0.02 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 12.00 | 2.70 | 3.30 | 3.00 | 3.23 | % | 0.25 | 9 | 0 | 1.22 | 0.69 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 13.00 | 2.75 | 2.85 | 2.80 | 2.80 | +0.30 | +12.00% | 0.22 | 47 | 23 | 1.40 | 0.63 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 14.00 | 2.35 | 2.45 | 2.40 | 2.40 | +0.27 | +12.68% | 0.17 | 1,995 | 66 | 1.40 | 0.57 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 15.00 | 1.80 | 2.10 | 1.95 | 2.09 | +0.32 | +18.08% | 0.13 | 13,496 | 516 | 1.39 | 0.51 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 16.00 | 1.60 | 1.85 | 1.73 | 1.75 | +0.30 | +20.69% | 0.11 | 155 | 2,172 | 1.39 | 0.46 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 17.00 | 1.40 | 1.60 | 1.50 | 1.50 | +0.24 | +19.05% | 0.09 | 439 | 11,947 | 1.41 | 0.41 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 18.00 | 1.05 | 1.40 | 1.23 | 1.42 | +0.32 | +29.10% | 0.07 | 7 | 582 | 1.38 | 0.37 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 19.00 | 0.95 | 1.25 | 1.10 | 1.13 | +0.18 | +18.95% | 0.06 | 1 | 241 | 1.42 | 0.33 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 20.00 | 0.85 | 1.10 | 0.98 | 1.00 | +0.20 | +25.00% | 0.05 | 10,598 | 4,155 | 1.44 | 0.30 | 0.05 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 21.00 | 0.70 | 1.00 | 0.85 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.45 | 0.27 | 0.05 | -0.03 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 25.00 | 0.45 | 0.70 | 0.58 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 234 | 1.54 | 0.18 | 0.04 | -0.02 | 1/8/2026 | 1/9/2026 3:59:50 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 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.80 | 0.40 | % | 0.10 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 44 | 1.58 | -0.01 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.80 | 0.40 | % | 0.07 | 0 | 0 | 2.73 | -0.02 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 7.00 | 0.05 | 0.35 | 0.20 | % | 0.03 | 0 | 0 | 1.41 | -0.05 | 0.02 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 8.00 | 0.05 | 0.65 | 0.35 | 0.27 | -0.01 | -3.58% | 0.04 | 10 | 119 | 1.17 | -0.09 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 9.00 | 0.35 | 0.75 | 0.55 | 0.48 | -0.07 | -12.73% | 0.06 | 1 | 10 | 1.40 | -0.13 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.03 | +3.90% | 0.08 | 26 | 1,285 | 1.35 | -0.18 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 11.00 | 0.90 | 1.55 | 1.23 | 1.16 | +0.06 | +5.46% | 0.11 | 83 | 789 | 1.29 | -0.24 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 12.00 | 1.45 | 1.80 | 1.63 | 1.40 | -0.18 | -11.40% | 0.14 | 70 | 719 | 1.38 | -0.31 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 13.00 | 1.95 | 2.30 | 2.13 | 2.10 | +0.02 | +0.97% | 0.16 | 169 | 646 | 1.37 | -0.37 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 14.00 | 2.35 | 2.90 | 2.63 | 2.75 | +0.02 | +0.74% | 0.19 | 24 | 130 | 1.33 | -0.43 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 15.00 | 3.10 | 3.60 | 3.35 | 3.30 | +0.95 | +40.43% | 0.22 | 35 | 48 | 1.37 | -0.49 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 16.00 | 3.90 | 4.30 | 4.10 | 4.10 | +1.20 | +41.38% | 0.26 | 29 | 72 | 1.40 | -0.54 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 17.00 | 4.60 | 5.10 | 4.85 | 4.70 | 0.00 | 0.00% | 0.29 | 5 | 73 | 1.41 | -0.59 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 18.00 | 5.30 | 5.90 | 5.60 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.40 | -0.63 | 0.06 | -0.03 | 1/7/2026 | 1/9/2026 3:59:50 PM EST |
| 19.00 | 5.70 | 7.20 | 6.45 | % | 0.34 | 0 | 0 | 1.38 | -0.67 | 0.06 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 20.00 | 7.20 | 7.60 | 7.40 | 7.23 | +1.53 | +26.85% | 0.37 | 1 | 33 | 1.49 | -0.70 | 0.05 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 21.00 | 7.40 | 9.00 | 8.20 | % | 0.39 | 0 | 0 | 1.96 | -0.73 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 25.00 | 11.00 | 13.30 | 12.15 | % | 0.49 | 0 | 0 | 2.47 | -0.82 | 0.04 | -0.02 | 1/9/2026 3:59:50 PM EST |