Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $9.09 as of 10/5/2026 12:11:10 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 | 8.90 | 8.35 | % | 8.35 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:00 AM EST | |||
| 2.00 | 6.80 | 7.90 | 7.35 | % | 3.67 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:00 AM EST | |||
| 3.00 | 5.80 | 6.90 | 6.35 | % | 2.12 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:00 AM EST | |||
| 4.00 | 4.60 | 5.90 | 5.25 | % | 1.31 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:00 AM EST | |||
| 5.00 | 3.70 | 4.70 | 4.20 | % | 0.84 | 0 | 0 | 1.82 | 1.00 | 0.01 | 0.00 | 10/5/2026 10:59:00 AM EST | |||
| 6.00 | 3.00 | 3.70 | 3.35 | % | 0.56 | 0 | 0 | 1.41 | 0.94 | 0.05 | 0.00 | 10/5/2026 10:59:00 AM EST | |||
| 7.00 | 2.30 | 2.90 | 2.60 | % | 0.37 | 0 | 0 | 1.29 | 0.84 | 0.08 | -0.01 | 10/5/2026 10:59:00 AM EST | |||
| 8.00 | 1.65 | 2.10 | 1.88 | 1.19 | 0.00 | 0.00% | 0.23 | 0 | 100 | 0.91 | 0.72 | 0.10 | -0.01 | 10/1/2026 | 10/5/2026 10:59:00 AM EST |
| 9.00 | 1.15 | 1.55 | 1.35 | 0.95 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.94 | 0.60 | 0.12 | -0.01 | 10/2/2026 | 10/5/2026 10:59:00 AM EST |
| 10.00 | 0.90 | 1.15 | 1.03 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 340 | 1.02 | 0.48 | 0.12 | -0.01 | 10/2/2026 | 10/5/2026 10:59:00 AM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.10 | +16.67% | 0.06 | 351 | 464 | 0.98 | 0.37 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 10:59:00 AM EST |
| 12.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.15 | +50.00% | 0.04 | 4,216 | 316 | 0.97 | 0.29 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 10:59:00 AM EST |
| 13.00 | 0.15 | 0.55 | 0.35 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.98 | 0.21 | 0.09 | -0.01 | 10/1/2026 | 10/5/2026 10:59:00 AM EST |
| 14.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.93 | 0.16 | 0.07 | -0.01 | 10/1/2026 | 10/5/2026 10:59:00 AM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 13 | 1.00 | 0.12 | 0.06 | -0.01 | 10/5/2026 | 10/5/2026 10:59:00 AM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.06 | 0.09 | 0.05 | -0.01 | 9/25/2026 | 10/5/2026 10:59:00 AM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.42 | 0.06 | 0.04 | 0.00 | 9/29/2026 | 10/5/2026 10:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:59:00 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:59:00 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:59:00 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:59:00 AM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.85 | 0.00 | 0.01 | 0.00 | 10/5/2026 10:59:00 AM EST | |||
| 6.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.04 | -21.06% | 0.03 | 200 | 63 | 1.06 | -0.06 | 0.05 | 0.00 | 10/5/2026 | 10/5/2026 10:59:00 AM EST |
| 7.00 | 0.10 | 0.55 | 0.33 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 187 | 0.94 | -0.16 | 0.08 | -0.01 | 9/30/2026 | 10/5/2026 10:59:00 AM EST |
| 8.00 | 0.50 | 0.75 | 0.63 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 235 | 0.94 | -0.28 | 0.10 | -0.01 | 10/2/2026 | 10/5/2026 10:59:00 AM EST |
| 9.00 | 0.95 | 1.10 | 1.03 | 0.95 | -0.25 | -20.84% | 0.11 | 2 | 112 | 0.95 | -0.40 | 0.12 | -0.01 | 10/5/2026 | 10/5/2026 10:59:00 AM EST |
| 10.00 | 1.50 | 2.00 | 1.75 | 1.81 | 0.00 | 0.00% | 0.17 | 0 | 417 | 1.00 | -0.52 | 0.12 | -0.01 | 10/2/2026 | 10/5/2026 10:59:00 AM EST |
| 11.00 | 2.25 | 2.50 | 2.38 | 2.70 | 0.00 | 0.00% | 0.22 | 0 | 253 | 0.94 | -0.63 | 0.11 | -0.01 | 10/2/2026 | 10/5/2026 10:59:00 AM EST |
| 12.00 | 2.95 | 3.50 | 3.23 | 2.80 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.98 | -0.71 | 0.10 | -0.01 | 9/30/2026 | 10/5/2026 10:59:00 AM EST |
| 13.00 | 3.80 | 4.40 | 4.10 | 3.65 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.98 | -0.79 | 0.09 | -0.01 | 9/30/2026 | 10/5/2026 10:59:00 AM EST |
| 14.00 | 4.60 | 5.20 | 4.90 | 5.54 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.28 | -0.84 | 0.07 | -0.01 | 10/1/2026 | 10/5/2026 10:59:00 AM EST |
| 15.00 | 5.50 | 6.10 | 5.80 | 5.65 | 0.00 | 0.00% | 0.39 | 0 | 29 | 1.30 | -0.88 | 0.06 | -0.01 | 9/28/2026 | 10/5/2026 10:59:00 AM EST |
| 16.00 | 6.50 | 7.20 | 6.85 | % | 0.43 | 0 | 0 | 1.51 | -0.92 | 0.05 | -0.01 | 10/5/2026 10:59:00 AM EST | |||
| 17.00 | 7.20 | 8.40 | 7.80 | % | 0.46 | 0 | 0 | 1.81 | -0.94 | 0.04 | 0.00 | 10/5/2026 10:59:00 AM EST |