Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $14.74 as of 1/23/2026 9:59:26 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 | 12.40 | 15.30 | 13.85 | % | 13.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 2.00 | 11.40 | 14.30 | 12.85 | % | 6.42 | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 3.00 | 10.40 | 13.30 | 11.85 | % | 3.95 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 4.00 | 9.60 | 12.30 | 10.95 | % | 2.74 | 0 | 0 | 4.85 | 0.98 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 5.00 | 8.70 | 11.30 | 10.00 | % | 2.00 | 0 | 0 | 4.02 | 0.98 | 0.01 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 7.00 | 7.00 | 8.90 | 7.95 | % | 1.14 | 0 | 0 | 2.55 | 0.94 | 0.01 | -0.01 | 1/23/2026 3:59:54 PM EST | |||
| 8.00 | 6.20 | 7.90 | 7.05 | % | 0.88 | 0 | 0 | 2.20 | 0.90 | 0.02 | -0.01 | 1/23/2026 3:59:54 PM EST | |||
| 9.00 | 5.40 | 7.00 | 6.20 | 5.46 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.96 | 0.88 | 0.03 | -0.01 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 10.00 | 5.20 | 5.70 | 5.45 | 5.70 | +2.20 | +62.86% | 0.55 | 2 | 2 | 1.30 | 0.84 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 11.00 | 4.30 | 5.10 | 4.70 | 5.08 | +1.27 | +33.34% | 0.43 | 4 | 300 | 1.24 | 0.79 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 12.00 | 3.90 | 4.60 | 4.25 | 4.20 | +1.50 | +55.56% | 0.35 | 14 | 24 | 1.32 | 0.74 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 13.00 | 3.40 | 3.80 | 3.60 | 3.60 | +1.45 | +67.45% | 0.28 | 1 | 98 | 1.26 | 0.69 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 14.00 | 2.95 | 3.40 | 3.18 | 3.00 | +0.95 | +46.35% | 0.23 | 72 | 43 | 1.28 | 0.63 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 15.00 | 2.50 | 2.95 | 2.73 | 2.60 | +0.85 | +48.58% | 0.18 | 685 | 679 | 1.26 | 0.58 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 16.00 | 2.15 | 2.60 | 2.38 | 2.30 | +0.90 | +64.29% | 0.15 | 9 | 59 | 1.27 | 0.53 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 17.00 | 1.85 | 2.15 | 2.00 | 1.97 | +0.73 | +58.88% | 0.12 | 6 | 55 | 1.24 | 0.48 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 18.00 | 1.60 | 2.20 | 1.90 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.31 | 0.43 | 0.05 | -0.03 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 19.00 | 1.40 | 1.85 | 1.63 | 1.50 | +0.65 | +76.48% | 0.09 | 3 | 1 | 1.30 | 0.39 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 20.00 | 1.20 | 1.55 | 1.38 | 1.38 | +0.63 | +84.00% | 0.07 | 10 | 2 | 1.28 | 0.35 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 21.00 | 1.00 | 1.55 | 1.28 | % | 0.06 | 0 | 0 | 1.31 | 0.32 | 0.05 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 22.00 | 0.95 | 1.35 | 1.15 | 1.05 | % | 0.05 | 1 | 0 | 1.33 | 0.29 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 23.00 | 0.80 | 1.05 | 0.93 | % | 0.04 | 0 | 0 | 1.29 | 0.26 | 0.04 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 24.00 | 0.70 | 1.00 | 0.85 | 0.90 | +0.23 | +34.33% | 0.04 | 2 | 33 | 1.31 | 0.23 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 135 | 4.02 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.72 | -0.02 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.53 | -0.02 | 0.01 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 7.00 | 0.05 | 0.65 | 0.35 | % | 0.05 | 0 | 0 | 1.49 | -0.06 | 0.01 | -0.01 | 1/23/2026 3:59:54 PM EST | |||
| 8.00 | 0.05 | 0.50 | 0.28 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.19 | -0.10 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 9.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.30 | -37.50% | 0.05 | 3 | 29 | 1.26 | -0.12 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 10.00 | 0.75 | 0.95 | 0.85 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 60 | 1.35 | -0.16 | 0.03 | -0.02 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 11.00 | 0.90 | 1.45 | 1.18 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.33 | -0.21 | 0.04 | -0.02 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 12.00 | 1.30 | 1.65 | 1.48 | 1.57 | -0.33 | -17.37% | 0.12 | 20 | 174 | 1.27 | -0.26 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 13.00 | 1.70 | 2.00 | 1.85 | 1.87 | -0.58 | -23.68% | 0.14 | 5 | 79 | 1.22 | -0.31 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 14.00 | 2.20 | 2.60 | 2.40 | 2.30 | -0.75 | -24.59% | 0.17 | 176 | 2 | 1.23 | -0.37 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 15.00 | 2.80 | 3.10 | 2.95 | 2.95 | -1.25 | -29.77% | 0.20 | 417 | 44 | 1.22 | -0.42 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 16.00 | 3.40 | 3.90 | 3.65 | 3.80 | -1.70 | -30.91% | 0.23 | 10 | 1 | 1.25 | -0.47 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 17.00 | 4.10 | 4.90 | 4.50 | % | 0.26 | 0 | 0 | 1.32 | -0.52 | 0.05 | -0.03 | 1/23/2026 3:59:54 PM EST | |||
| 18.00 | 4.80 | 5.60 | 5.20 | % | 0.29 | 0 | 0 | 1.31 | -0.57 | 0.05 | -0.03 | 1/23/2026 3:59:54 PM EST | |||
| 19.00 | 5.60 | 6.40 | 6.00 | % | 0.32 | 0 | 0 | 1.33 | -0.61 | 0.05 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 20.00 | 6.40 | 7.00 | 6.70 | 6.53 | % | 0.34 | 10 | 0 | 1.29 | -0.65 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 21.00 | 7.30 | 8.00 | 7.65 | % | 0.36 | 0 | 0 | 1.35 | -0.68 | 0.05 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 22.00 | 8.00 | 8.80 | 8.40 | % | 0.38 | 0 | 0 | 1.30 | -0.71 | 0.05 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 23.00 | 8.70 | 9.90 | 9.30 | % | 0.40 | 0 | 0 | 1.30 | -0.74 | 0.04 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 24.00 | 9.60 | 10.80 | 10.20 | % | 0.42 | 0 | 0 | 1.31 | -0.77 | 0.04 | -0.02 | 1/23/2026 3:59:54 PM EST |