Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $13.45 as of 2/19/2026 10:16:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.70 | 8.60 | 7.65 | % | 1.28 | 0 | 0 | 2.77 | 0.98 | 0.01 | 0.00 | 2/19/2026 11:58:47 AM EST | |||
| 7.00 | 5.80 | 7.50 | 6.65 | % | 0.95 | 0 | 0 | 2.46 | 0.95 | 0.02 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 8.00 | 4.90 | 6.60 | 5.75 | % | 0.72 | 0 | 0 | 2.19 | 0.91 | 0.03 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 8.50 | 4.40 | 6.70 | 5.55 | % | 0.65 | 0 | 0 | 2.55 | 0.89 | 0.03 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 9.00 | 4.20 | 6.20 | 5.20 | % | 0.58 | 0 | 0 | 2.35 | 0.87 | 0.03 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 9.50 | 3.80 | 5.30 | 4.55 | % | 0.48 | 0 | 0 | 1.85 | 0.84 | 0.04 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 10.00 | 3.30 | 4.90 | 4.10 | % | 0.41 | 0 | 0 | 1.77 | 0.81 | 0.04 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 10.50 | 3.20 | 4.50 | 3.85 | % | 0.37 | 0 | 0 | 1.15 | 0.78 | 0.05 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 11.00 | 3.00 | 4.20 | 3.60 | % | 0.33 | 0 | 0 | 1.25 | 0.75 | 0.05 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 11.50 | 3.20 | 3.70 | 3.45 | % | 0.30 | 0 | 0 | 1.29 | 0.72 | 0.06 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 12.00 | 2.95 | 3.50 | 3.23 | % | 0.27 | 0 | 0 | 1.37 | 0.69 | 0.06 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 12.50 | 2.70 | 3.10 | 2.90 | % | 0.23 | 0 | 0 | 1.31 | 0.65 | 0.06 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 13.00 | 2.25 | 2.80 | 2.53 | % | 0.19 | 0 | 0 | 1.27 | 0.62 | 0.06 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 13.50 | 2.20 | 2.65 | 2.43 | % | 0.18 | 0 | 0 | 1.31 | 0.59 | 0.07 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 14.00 | 1.95 | 2.35 | 2.15 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.25 | 0.55 | 0.07 | -0.03 | 2/13/2026 | 2/19/2026 11:58:47 AM EST |
| 14.50 | 1.80 | 2.20 | 2.00 | % | 0.14 | 0 | 0 | 1.28 | 0.52 | 0.07 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 15.00 | 1.40 | 1.95 | 1.68 | % | 0.11 | 0 | 0 | 1.24 | 0.49 | 0.07 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 15.50 | 1.45 | 1.80 | 1.63 | % | 0.11 | 0 | 0 | 1.24 | 0.46 | 0.07 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 16.00 | 1.30 | 1.70 | 1.50 | % | 0.09 | 0 | 0 | 1.22 | 0.43 | 0.07 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 16.50 | 1.20 | 1.55 | 1.38 | % | 0.08 | 0 | 0 | 1.26 | 0.40 | 0.07 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 17.00 | 0.95 | 1.45 | 1.20 | % | 0.07 | 0 | 0 | 1.25 | 0.37 | 0.07 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 17.50 | 1.00 | 1.60 | 1.30 | % | 0.07 | 0 | 0 | 1.36 | 0.35 | 0.06 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 18.00 | 0.55 | 1.15 | 0.85 | % | 0.05 | 0 | 0 | 1.16 | 0.32 | 0.06 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 19.00 | 0.80 | 1.40 | 1.10 | % | 0.06 | 0 | 0 | 1.39 | 0.27 | 0.06 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 20.00 | 0.10 | 0.85 | 0.48 | % | 0.02 | 0 | 0 | 1.05 | 0.22 | 0.05 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 21.00 | 0.50 | 1.15 | 0.83 | % | 0.04 | 0 | 0 | 1.43 | 0.19 | 0.05 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 22.00 | 0.50 | 0.75 | 0.63 | % | 0.03 | 0 | 0 | 1.34 | 0.16 | 0.04 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 23.00 | 0.25 | 0.60 | 0.43 | % | 0.02 | 0 | 0 | 1.28 | 0.13 | 0.04 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 24.00 | 0.25 | 0.55 | 0.40 | % | 0.02 | 0 | 0 | 1.35 | 0.11 | 0.03 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 25.00 | 0.35 | 0.50 | 0.43 | % | 0.02 | 0 | 0 | 1.40 | 0.09 | 0.03 | -0.01 | 2/19/2026 11:58:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 2.43 | -0.02 | 0.01 | 0.00 | 2/19/2026 11:58:47 AM EST | |||
| 7.00 | 0.05 | 0.65 | 0.35 | % | 0.05 | 0 | 0 | 1.60 | -0.05 | 0.02 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 8.00 | 0.15 | 0.55 | 0.35 | % | 0.04 | 0 | 0 | 1.40 | -0.09 | 0.03 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 8.50 | 0.25 | 0.60 | 0.43 | % | 0.05 | 0 | 0 | 1.38 | -0.11 | 0.03 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 9.00 | 0.35 | 0.80 | 0.58 | % | 0.06 | 0 | 0 | 1.35 | -0.13 | 0.03 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 9.50 | 0.50 | 0.90 | 0.70 | % | 0.07 | 0 | 0 | 1.37 | -0.16 | 0.04 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 10.00 | 0.30 | 1.00 | 0.65 | % | 0.07 | 0 | 0 | 1.21 | -0.19 | 0.04 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 10.50 | 0.75 | 1.15 | 0.95 | % | 0.09 | 0 | 0 | 1.31 | -0.22 | 0.05 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 11.00 | 0.80 | 1.35 | 1.08 | % | 0.10 | 0 | 0 | 1.28 | -0.25 | 0.05 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 11.50 | 1.05 | 1.55 | 1.30 | % | 0.11 | 0 | 0 | 1.30 | -0.28 | 0.06 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 12.00 | 1.15 | 1.75 | 1.45 | % | 0.12 | 0 | 0 | 1.25 | -0.31 | 0.06 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 12.50 | 1.50 | 2.10 | 1.80 | % | 0.14 | 0 | 0 | 1.30 | -0.35 | 0.06 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 13.00 | 1.65 | 2.25 | 1.95 | % | 0.15 | 0 | 0 | 1.25 | -0.38 | 0.06 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 13.50 | 2.00 | 2.55 | 2.28 | % | 0.17 | 0 | 0 | 1.27 | -0.41 | 0.07 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 14.00 | 2.15 | 2.85 | 2.50 | % | 0.18 | 0 | 0 | 1.24 | -0.45 | 0.07 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 14.50 | 2.55 | 3.20 | 2.88 | % | 0.20 | 0 | 0 | 1.26 | -0.48 | 0.07 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 15.00 | 2.80 | 3.60 | 3.20 | % | 0.21 | 0 | 0 | 1.30 | -0.51 | 0.07 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 15.50 | 3.20 | 3.80 | 3.50 | % | 0.23 | 0 | 0 | 1.21 | -0.54 | 0.07 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 16.00 | 3.50 | 4.40 | 3.95 | % | 0.25 | 0 | 0 | 1.29 | -0.57 | 0.07 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 16.50 | 4.00 | 4.60 | 4.30 | % | 0.26 | 0 | 0 | 1.25 | -0.60 | 0.07 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 17.00 | 4.20 | 5.40 | 4.80 | % | 0.28 | 0 | 0 | 1.34 | -0.63 | 0.07 | -0.03 | 2/19/2026 11:58:47 AM EST | |||
| 17.50 | 4.80 | 5.30 | 5.05 | % | 0.29 | 0 | 0 | 1.24 | -0.65 | 0.06 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 18.00 | 4.90 | 5.90 | 5.40 | % | 0.30 | 0 | 0 | 1.23 | -0.68 | 0.06 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 19.00 | 6.00 | 6.60 | 6.30 | % | 0.33 | 0 | 0 | 1.43 | -0.73 | 0.06 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 20.00 | 6.50 | 8.10 | 7.30 | % | 0.36 | 0 | 0 | 1.29 | -0.78 | 0.05 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 21.00 | 7.40 | 9.00 | 8.20 | % | 0.39 | 0 | 0 | 1.91 | -0.81 | 0.05 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 22.00 | 8.20 | 9.90 | 9.05 | % | 0.41 | 0 | 0 | 1.95 | -0.84 | 0.04 | -0.02 | 2/19/2026 11:58:47 AM EST | |||
| 23.00 | 9.00 | 10.90 | 9.95 | % | 0.43 | 0 | 0 | 2.03 | -0.87 | 0.04 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 24.00 | 10.20 | 11.60 | 10.90 | % | 0.45 | 0 | 0 | 1.92 | -0.89 | 0.03 | -0.01 | 2/19/2026 11:58:47 AM EST | |||
| 25.00 | 10.80 | 12.70 | 11.75 | % | 0.47 | 0 | 0 | 1.93 | -0.91 | 0.03 | -0.01 | 2/19/2026 11:58:47 AM EST |