Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $9.58 as of 9/28/2026 3:10:52 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 | 7.80 | 9.20 | 8.50 | % | 8.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 2.00 | 6.80 | 8.20 | 7.50 | % | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 3.00 | 5.80 | 7.20 | 6.50 | % | 2.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 4.00 | 4.80 | 6.00 | 5.40 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 5.00 | 3.90 | 5.00 | 4.45 | % | 0.89 | 0 | 0 | 1.91 | 0.98 | 0.01 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 6.00 | 3.10 | 3.90 | 3.50 | % | 0.58 | 0 | 0 | 1.36 | 0.94 | 0.04 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 7.00 | 2.40 | 3.00 | 2.70 | % | 0.39 | 0 | 0 | 1.14 | 0.86 | 0.07 | -0.01 | 9/28/2026 4:00:01 PM EST | |||
| 8.00 | 1.90 | 2.25 | 2.08 | % | 0.26 | 0 | 0 | 0.88 | 0.75 | 0.10 | -0.01 | 9/28/2026 4:00:01 PM EST | |||
| 9.00 | 1.25 | 1.70 | 1.48 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.85 | 0.63 | 0.12 | -0.01 | 9/21/2026 | 9/28/2026 4:00:01 PM EST |
| 10.00 | 0.95 | 1.20 | 1.08 | 1.05 | -0.17 | -13.94% | 0.11 | 7 | 222 | 0.88 | 0.51 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 11.00 | 0.70 | 0.85 | 0.78 | 0.79 | -0.11 | -12.23% | 0.07 | 21 | 124 | 0.90 | 0.40 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 12.00 | 0.30 | 0.60 | 0.45 | 0.50 | -0.05 | -9.10% | 0.04 | 21 | 271 | 0.82 | 0.30 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 13.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.10 | -20.00% | 0.03 | 20 | 92 | 0.90 | 0.23 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.08 | -22.86% | 0.02 | 2 | 29 | 0.94 | 0.17 | 0.08 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.96 | 0.13 | 0.06 | -0.01 | 9/25/2026 | 9/28/2026 4:00:01 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.98 | 0.10 | 0.05 | -0.01 | 9/25/2026 | 9/28/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.07 | 0.04 | 0.00 | 9/22/2026 | 9/28/2026 4:00:01 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 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.76 | -0.02 | 0.01 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 6.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.02 | 3 | 24 | 0.92 | -0.06 | 0.04 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 7.00 | 0.20 | 0.35 | 0.28 | 0.40 | +0.22 | +122.23% | 0.04 | 1 | 184 | 0.89 | -0.14 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 8.00 | 0.45 | 0.65 | 0.55 | 0.50 | +0.05 | +11.12% | 0.07 | 2 | 4 | 0.88 | -0.25 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 9.00 | 0.80 | 1.15 | 0.98 | 0.93 | 0.00 | 0.00% | 0.11 | 1 | 63 | 0.87 | -0.37 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 10.00 | 1.35 | 1.70 | 1.53 | 1.48 | +0.23 | +18.40% | 0.15 | 57 | 133 | 0.87 | -0.49 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 11.00 | 2.05 | 2.35 | 2.20 | 2.16 | +0.31 | +16.76% | 0.20 | 4 | 110 | 0.87 | -0.60 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 12.00 | 2.85 | 3.20 | 3.03 | 3.05 | +0.81 | +36.17% | 0.25 | 3 | 2 | 0.91 | -0.70 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 13.00 | 3.60 | 4.00 | 3.80 | % | 0.29 | 0 | 0 | 0.84 | -0.77 | 0.09 | -0.01 | 9/28/2026 4:00:01 PM EST | |||
| 14.00 | 4.50 | 5.20 | 4.85 | % | 0.35 | 0 | 0 | 1.33 | -0.83 | 0.08 | -0.01 | 9/28/2026 4:00:01 PM EST | |||
| 15.00 | 5.40 | 5.80 | 5.60 | 5.65 | +0.30 | +5.61% | 0.37 | 5 | 24 | 1.09 | -0.87 | 0.06 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 16.00 | 6.20 | 6.90 | 6.55 | % | 0.41 | 0 | 0 | 1.29 | -0.90 | 0.05 | -0.01 | 9/28/2026 4:00:01 PM EST | |||
| 17.00 | 7.20 | 8.00 | 7.60 | % | 0.45 | 0 | 0 | 1.48 | -0.93 | 0.04 | 0.00 | 9/28/2026 4:00:01 PM EST |