Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $10.58 as of 12/9/2025 7:47:20 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 | 10.00 | 12.00 | 11.00 | % | 11.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 2.00 | 9.00 | 11.10 | 10.05 | % | 5.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 3.00 | 7.80 | 10.20 | 9.00 | % | 3.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 4.00 | 7.00 | 9.00 | 8.00 | 6.90 | 0.00 | 0.00% | 2.00 | 0 | 2 | 8.54 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:54 PM EST |
| 5.00 | 6.00 | 7.90 | 6.95 | 5.09 | 0.00 | 0.00% | 1.39 | 0 | 396 | 6.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 6.00 | 5.70 | 6.50 | 6.10 | 6.10 | +2.18 | +55.62% | 1.02 | 20 | 2,309 | 4.45 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 7.00 | 4.70 | 5.40 | 5.05 | 5.01 | +2.41 | +92.70% | 0.72 | 5 | 2,357 | 3.40 | 0.98 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 8.00 | 3.50 | 4.60 | 4.05 | 4.02 | +1.30 | +47.80% | 0.51 | 53 | 692 | 3.21 | 0.96 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 9.00 | 2.20 | 3.50 | 2.85 | 2.35 | +1.00 | +74.08% | 0.32 | 6 | 336 | 2.38 | 0.90 | 0.06 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 10.00 | 2.10 | 2.45 | 2.28 | 2.35 | +1.18 | +100.86% | 0.23 | 32 | 1,639 | 1.41 | 0.81 | 0.10 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 11.00 | 1.40 | 1.70 | 1.55 | 1.60 | +0.93 | +138.81% | 0.14 | 232 | 3,814 | 1.34 | 0.68 | 0.13 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 12.00 | 0.85 | 1.15 | 1.00 | 1.10 | +0.67 | +155.82% | 0.08 | 484 | 497 | 1.31 | 0.53 | 0.15 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 13.00 | 0.50 | 0.80 | 0.65 | 0.75 | +0.15 | +25.00% | 0.05 | 37 | 141 | 1.34 | 0.40 | 0.14 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 14.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.21 | +110.53% | 0.03 | 531 | 2,142 | 1.34 | 0.29 | 0.12 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.12 | +66.67% | 0.02 | 284 | 1,473 | 1.46 | 0.21 | 0.10 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 16.00 | 0.15 | 0.40 | 0.28 | 0.20 | +0.08 | +66.67% | 0.02 | 4 | 196 | 1.64 | 0.14 | 0.08 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.15 | -50.00% | 0.01 | 3 | 2 | 1.62 | 0.10 | 0.06 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.13 | +0.05 | +62.50% | 0.01 | 4 | 60 | 1.75 | 0.06 | 0.04 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.04 | +40.00% | 0.01 | 20 | 1,341 | 2.06 | 0.04 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.95 | 0.02 | 0.02 | -0.01 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.29 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 12/9/2025 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 691 | 4.48 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 529 | 3.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 2 | 1,777 | 2.70 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 7 | 1,647 | 1.89 | -0.02 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.07 | -38.89% | 0.01 | 1 | 778 | 1.91 | -0.04 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 9.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.10 | -33.34% | 0.03 | 52 | 2,486 | 1.68 | -0.10 | 0.06 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 10.00 | 0.20 | 0.40 | 0.30 | 0.34 | -0.26 | -43.34% | 0.03 | 183 | 1,736 | 1.35 | -0.19 | 0.10 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.62 | -0.55 | -47.01% | 0.06 | 66 | 483 | 1.39 | -0.32 | 0.13 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 12.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.90 | -46.16% | 0.09 | 6 | 7 | 1.29 | -0.47 | 0.15 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 13.00 | 1.20 | 1.85 | 1.53 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.06 | -0.60 | 0.14 | -0.05 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 14.00 | 2.35 | 3.60 | 2.98 | % | 0.21 | 0 | 0 | 2.02 | -0.71 | 0.12 | -0.05 | 12/9/2025 3:59:54 PM EST | |||
| 15.00 | 3.00 | 4.00 | 3.50 | % | 0.23 | 0 | 0 | 2.42 | -0.79 | 0.10 | -0.04 | 12/9/2025 3:59:54 PM EST | |||
| 16.00 | 3.90 | 5.40 | 4.65 | % | 0.29 | 0 | 0 | 3.24 | -0.86 | 0.08 | -0.03 | 12/9/2025 3:59:54 PM EST | |||
| 17.00 | 4.80 | 6.30 | 5.55 | % | 0.33 | 0 | 0 | 3.37 | -0.90 | 0.06 | -0.03 | 12/9/2025 3:59:54 PM EST | |||
| 18.00 | 5.50 | 7.10 | 6.30 | % | 0.35 | 0 | 0 | 3.32 | -0.94 | 0.04 | -0.02 | 12/9/2025 3:59:54 PM EST | |||
| 19.00 | 6.70 | 8.00 | 7.35 | % | 0.39 | 0 | 0 | 3.39 | -0.96 | 0.03 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 20.00 | 7.70 | 9.40 | 8.55 | % | 0.43 | 0 | 0 | 4.15 | -0.98 | 0.02 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 21.00 | 8.30 | 10.00 | 9.15 | % | 0.44 | 0 | 0 | 3.76 | -0.99 | 0.01 | 0.00 | 12/9/2025 3:59:54 PM EST |