Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $15.70 as of 1/8/2026 5:55:19 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 | 11.50 | 13.80 | 12.65 | 6.78 | 0.00 | 0.00% | 12.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/8/2026 3:59:53 PM EST |
| 2.00 | 10.30 | 12.90 | 11.60 | 14.00 | 0.00 | 0.00% | 5.80 | 0 | 11 | 6.60 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:53 PM EST |
| 3.00 | 9.60 | 11.70 | 10.65 | 9.20 | 0.00 | 0.00% | 3.55 | 0 | 157 | 4.08 | 0.99 | 0.00 | 0.00 | 12/10/2025 | 1/8/2026 3:59:53 PM EST |
| 4.00 | 8.90 | 11.20 | 10.05 | 11.41 | 0.00 | 0.00% | 2.51 | 0 | 41 | 3.85 | 0.97 | 0.01 | 0.00 | 1/5/2026 | 1/8/2026 3:59:53 PM EST |
| 5.00 | 8.20 | 9.50 | 8.85 | 10.01 | 0.00 | 0.00% | 1.77 | 0 | 971 | 2.46 | 0.95 | 0.01 | -0.01 | 1/5/2026 | 1/8/2026 3:59:53 PM EST |
| 6.00 | 7.20 | 8.00 | 7.60 | 7.70 | -2.60 | -25.25% | 1.27 | 2 | 248 | 1.64 | 0.92 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 7.00 | 6.50 | 7.50 | 7.00 | 9.40 | 0.00 | 0.00% | 1.00 | 0 | 1,509 | 1.39 | 0.89 | 0.02 | -0.01 | 1/6/2026 | 1/8/2026 3:59:53 PM EST |
| 8.00 | 5.80 | 6.50 | 6.15 | 6.30 | -2.70 | -30.00% | 0.77 | 1 | 561 | 1.30 | 0.86 | 0.02 | -0.01 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 9.00 | 5.20 | 5.80 | 5.50 | 6.99 | 0.00 | 0.00% | 0.61 | 0 | 178 | 1.29 | 0.82 | 0.03 | -0.01 | 1/5/2026 | 1/8/2026 3:59:53 PM EST |
| 10.00 | 4.70 | 5.30 | 5.00 | 4.95 | -2.55 | -34.00% | 0.50 | 7 | 7,711 | 1.32 | 0.77 | 0.03 | -0.01 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 11.00 | 4.10 | 4.80 | 4.45 | 4.42 | -2.18 | -33.03% | 0.40 | 44 | 1,399 | 1.30 | 0.73 | 0.04 | -0.01 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 12.00 | 3.50 | 4.20 | 3.85 | 3.86 | -2.24 | -36.73% | 0.32 | 277 | 1,160 | 1.24 | 0.68 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 13.00 | 3.30 | 3.90 | 3.60 | 3.50 | -1.54 | -30.56% | 0.28 | 18 | 1,558 | 1.30 | 0.64 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 14.00 | 3.00 | 3.50 | 3.25 | 3.08 | -1.42 | -31.56% | 0.23 | 78 | 1,151 | 1.30 | 0.59 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 15.00 | 2.55 | 3.20 | 2.88 | 2.70 | -1.70 | -38.64% | 0.19 | 14 | 188 | 1.28 | 0.55 | 0.05 | -0.02 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 16.00 | 2.20 | 2.75 | 2.48 | 2.75 | -1.10 | -28.58% | 0.15 | 1 | 189 | 1.24 | 0.52 | 0.05 | -0.02 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 17.00 | 2.10 | 2.75 | 2.43 | 2.29 | -1.16 | -33.63% | 0.14 | 211 | 683 | 1.31 | 0.48 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 18.00 | 2.00 | 2.50 | 2.25 | 2.09 | -1.11 | -34.69% | 0.12 | 902 | 15,396 | 1.33 | 0.45 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 19.00 | 1.80 | 2.40 | 2.10 | 2.20 | -0.96 | -30.38% | 0.11 | 43 | 3,044 | 1.35 | 0.42 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 20.00 | 1.25 | 2.15 | 1.70 | 1.91 | -0.99 | -34.14% | 0.08 | 60 | 1,819 | 1.26 | 0.40 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 21.00 | 1.45 | 1.90 | 1.68 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 63 | 1.32 | 0.37 | 0.04 | -0.02 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 22.00 | 1.10 | 1.85 | 1.48 | 2.13 | 0.00 | 0.00% | 0.07 | 0 | 31 | 1.30 | 0.35 | 0.04 | -0.02 | 1/5/2026 | 1/8/2026 3:59:53 PM EST |
| 23.00 | 1.25 | 1.80 | 1.53 | 2.12 | 0.00 | 0.00% | 0.07 | 0 | 367 | 1.37 | 0.33 | 0.04 | -0.02 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 24.00 | 1.10 | 1.60 | 1.35 | 1.39 | -0.71 | -33.81% | 0.06 | 2 | 52 | 1.35 | 0.31 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 25.00 | 1.10 | 1.60 | 1.35 | 1.25 | -0.70 | -35.90% | 0.05 | 68 | 15,083 | 1.40 | 0.29 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 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 | 0.80 | 0.40 | % | 0.40 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 5 | 3.35 | -0.01 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 4.00 | 0.05 | 0.45 | 0.25 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 188 | 1.63 | -0.03 | 0.01 | 0.00 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 5.00 | 0.10 | 0.40 | 0.25 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 1,314 | 1.39 | -0.05 | 0.01 | -0.01 | 1/5/2026 | 1/8/2026 3:59:53 PM EST |
| 6.00 | 0.30 | 0.65 | 0.48 | 0.32 | 0.00 | 0.00% | 0.08 | 0 | 10,709 | 1.43 | -0.08 | 0.01 | -0.01 | 1/5/2026 | 1/8/2026 3:59:53 PM EST |
| 7.00 | 0.40 | 0.90 | 0.65 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 268 | 1.35 | -0.11 | 0.02 | -0.01 | 12/31/2025 | 1/8/2026 3:59:53 PM EST |
| 8.00 | 0.70 | 1.00 | 0.85 | 0.76 | -0.10 | -11.63% | 0.11 | 4 | 144 | 1.28 | -0.14 | 0.02 | -0.01 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 9.00 | 0.95 | 1.35 | 1.15 | 1.25 | 0.00 | 0.00% | 0.13 | 0 | 750 | 1.24 | -0.18 | 0.03 | -0.01 | 1/2/2026 | 1/8/2026 3:59:53 PM EST |
| 10.00 | 1.30 | 1.90 | 1.60 | 1.55 | +0.25 | +19.24% | 0.16 | 10 | 199 | 1.26 | -0.23 | 0.03 | -0.01 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 11.00 | 1.80 | 2.40 | 2.10 | 1.83 | +0.23 | +14.38% | 0.19 | 10 | 89 | 1.27 | -0.27 | 0.04 | -0.01 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 12.00 | 2.25 | 2.90 | 2.58 | 2.01 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.24 | -0.32 | 0.04 | -0.02 | 1/5/2026 | 1/8/2026 3:59:53 PM EST |
| 13.00 | 2.85 | 3.30 | 3.08 | 3.20 | +0.70 | +28.00% | 0.24 | 33 | 162 | 1.21 | -0.36 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 14.00 | 3.40 | 4.00 | 3.70 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 113 | 1.21 | -0.41 | 0.04 | -0.02 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 15.00 | 4.30 | 4.90 | 4.60 | 4.54 | +0.94 | +26.12% | 0.31 | 40 | 155 | 1.29 | -0.45 | 0.05 | -0.02 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 16.00 | 4.80 | 5.60 | 5.20 | 4.28 | 0.00 | 0.00% | 0.33 | 0 | 34 | 1.25 | -0.48 | 0.05 | -0.02 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 17.00 | 5.60 | 6.30 | 5.95 | 4.80 | 0.00 | 0.00% | 0.35 | 0 | 36 | 1.26 | -0.52 | 0.04 | -0.02 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 18.00 | 6.40 | 7.20 | 6.80 | 5.50 | 0.00 | 0.00% | 0.38 | 0 | 27 | 1.29 | -0.55 | 0.04 | -0.02 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 19.00 | 6.90 | 7.90 | 7.40 | 5.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.21 | -0.58 | 0.04 | -0.02 | 1/6/2026 | 1/8/2026 3:59:53 PM EST |
| 20.00 | 8.10 | 8.90 | 8.50 | 7.10 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.32 | -0.60 | 0.04 | -0.02 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 21.00 | 8.70 | 9.60 | 9.15 | 8.10 | 0.00 | 0.00% | 0.44 | 0 | 19 | 1.25 | -0.63 | 0.04 | -0.02 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 22.00 | 9.50 | 11.40 | 10.45 | % | 0.47 | 0 | 0 | 1.41 | -0.65 | 0.04 | -0.02 | 1/8/2026 3:59:53 PM EST | |||
| 23.00 | 10.30 | 12.30 | 11.30 | % | 0.49 | 0 | 0 | 1.40 | -0.67 | 0.04 | -0.02 | 1/8/2026 3:59:53 PM EST | |||
| 24.00 | 11.60 | 12.20 | 11.90 | % | 0.50 | 0 | 0 | 1.31 | -0.69 | 0.04 | -0.02 | 1/8/2026 3:59:53 PM EST | |||
| 25.00 | 12.40 | 13.20 | 12.80 | % | 0.51 | 0 | 0 | 1.32 | -0.71 | 0.04 | -0.02 | 1/8/2026 3:59:53 PM EST |