Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $13.15 as of 2/13/2026 6:58:01 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 | 11.30 | 13.60 | 12.45 | 12.20 | 0.00 | 0.00% | 12.45 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:35 PM EST |
| 2.00 | 10.30 | 12.60 | 11.45 | % | 5.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 3.00 | 9.60 | 11.40 | 10.50 | 9.35 | 0.00 | 0.00% | 3.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:35 PM EST |
| 4.00 | 8.60 | 10.00 | 9.30 | 8.35 | 0.00 | 0.00% | 2.33 | 0 | 1 | 9.11 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:35 PM EST |
| 5.00 | 7.50 | 9.20 | 8.35 | 7.40 | 0.00 | 0.00% | 1.67 | 0 | 2 | 8.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:35 PM EST |
| 6.00 | 6.60 | 8.60 | 7.60 | 6.40 | 0.00 | 0.00% | 1.27 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:35 PM EST |
| 7.00 | 5.60 | 7.20 | 6.40 | 5.35 | 0.00 | 0.00% | 0.91 | 0 | 29 | 5.95 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:35 PM EST |
| 8.00 | 4.50 | 6.30 | 5.40 | 5.00 | 0.00 | 0.00% | 0.68 | 0 | 11 | 5.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:35 PM EST |
| 8.50 | 4.10 | 5.60 | 4.85 | % | 0.57 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 9.00 | 3.60 | 5.10 | 4.35 | 2.90 | 0.00 | 0.00% | 0.48 | 0 | 21 | 4.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:35 PM EST |
| 9.50 | 3.20 | 4.60 | 3.90 | % | 0.41 | 0 | 0 | 3.64 | 1.00 | 0.02 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 10.00 | 2.75 | 4.00 | 3.38 | 3.50 | 0.00 | 0.00% | 0.34 | 0 | 46 | 3.10 | 0.97 | 0.05 | -0.01 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 10.50 | 2.20 | 3.60 | 2.90 | % | 0.28 | 0 | 0 | 2.96 | 0.93 | 0.07 | -0.02 | 2/13/2026 3:59:35 PM EST | |||
| 11.00 | 1.85 | 2.90 | 2.38 | 1.26 | 0.00 | 0.00% | 0.22 | 0 | 95 | 2.28 | 0.89 | 0.09 | -0.03 | 2/10/2026 | 2/13/2026 3:59:35 PM EST |
| 11.50 | 1.45 | 2.50 | 1.98 | % | 0.17 | 0 | 0 | 2.15 | 0.83 | 0.12 | -0.04 | 2/13/2026 3:59:35 PM EST | |||
| 12.00 | 1.25 | 1.85 | 1.55 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 1,286 | 1.60 | 0.76 | 0.15 | -0.05 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 12.50 | 1.20 | 1.40 | 1.30 | % | 0.10 | 0 | 0 | 1.13 | 0.68 | 0.17 | -0.05 | 2/13/2026 3:59:35 PM EST | |||
| 13.00 | 0.90 | 1.10 | 1.00 | 0.90 | -0.05 | -5.27% | 0.08 | 2 | 1,643 | 1.14 | 0.59 | 0.19 | -0.05 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 13.50 | 0.65 | 0.85 | 0.75 | 0.85 | +0.10 | +13.34% | 0.06 | 1 | 1 | 1.13 | 0.50 | 0.19 | -0.05 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 14.00 | 0.50 | 0.65 | 0.58 | 0.65 | +0.11 | +20.37% | 0.04 | 1 | 2,300 | 1.15 | 0.40 | 0.19 | -0.05 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 14.50 | 0.30 | 0.50 | 0.40 | % | 0.03 | 0 | 0 | 1.11 | 0.32 | 0.17 | -0.05 | 2/13/2026 3:59:35 PM EST | |||
| 15.00 | 0.25 | 0.35 | 0.30 | 0.34 | +0.04 | +13.34% | 0.02 | 25 | 8,009 | 1.13 | 0.26 | 0.15 | -0.05 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 15.50 | 0.15 | 0.25 | 0.20 | 0.22 | % | 0.01 | 502 | 0 | 1.08 | 0.21 | 0.12 | -0.04 | 2/13/2026 | 2/13/2026 3:59:35 PM EST | |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.01 | +6.25% | 0.01 | 108 | 5,617 | 1.41 | 0.15 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 16.50 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 1.75 | 0.11 | 0.08 | -0.03 | 2/13/2026 3:59:35 PM EST | |||
| 17.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 1 | 11,495 | 1.31 | 0.09 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.46 | 0.05 | 0.05 | -0.01 | 2/13/2026 3:59:35 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 403 | 3,253 | 1.92 | 0.04 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 441 | 2.66 | 0.02 | 0.02 | -0.01 | 2/3/2026 | 2/13/2026 3:59:35 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 12 | 5,742 | 1.83 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.08 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:35 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.27 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:35 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.45 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:35 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.61 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:35 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,845 | 3.15 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:35 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.05 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:35 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.07 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:35 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.48 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:35 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 3.15 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:35 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:35 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:35 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 317 | 4.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:35 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 101 | 5.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:35 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 133 | 5.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:35 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3,485 | 4.40 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:35 PM EST |
| 8.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 224 | 2.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:35 PM EST |
| 9.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.02 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.05 | -45.46% | 0.01 | 28 | 5,541 | 1.51 | -0.03 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 10.50 | 0.05 | 0.55 | 0.30 | % | 0.03 | 0 | 0 | 1.76 | -0.07 | 0.07 | -0.02 | 2/13/2026 3:59:35 PM EST | |||
| 11.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.02 | -10.00% | 0.02 | 13 | 5,433 | 1.37 | -0.11 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 11.50 | 0.15 | 0.30 | 0.23 | % | 0.02 | 0 | 0 | 1.15 | -0.17 | 0.12 | -0.04 | 2/13/2026 3:59:35 PM EST | |||
| 12.00 | 0.25 | 0.45 | 0.35 | 0.31 | -0.09 | -22.50% | 0.03 | 8 | 5,076 | 1.20 | -0.24 | 0.15 | -0.05 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 12.50 | 0.35 | 0.55 | 0.45 | % | 0.04 | 0 | 0 | 1.10 | -0.32 | 0.17 | -0.05 | 2/13/2026 3:59:35 PM EST | |||
| 13.00 | 0.55 | 0.75 | 0.65 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 2,386 | 1.10 | -0.41 | 0.19 | -0.05 | 2/11/2026 | 2/13/2026 3:59:35 PM EST |
| 13.50 | 0.80 | 1.00 | 0.90 | % | 0.07 | 0 | 0 | 1.09 | -0.50 | 0.19 | -0.05 | 2/13/2026 3:59:35 PM EST | |||
| 14.00 | 1.10 | 1.35 | 1.23 | 1.13 | -0.37 | -24.67% | 0.09 | 2 | 910 | 1.11 | -0.60 | 0.19 | -0.05 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 14.50 | 1.45 | 1.70 | 1.58 | % | 0.11 | 0 | 0 | 1.09 | -0.68 | 0.17 | -0.05 | 2/13/2026 3:59:35 PM EST | |||
| 15.00 | 1.85 | 2.10 | 1.98 | 1.95 | -0.20 | -9.31% | 0.13 | 4 | 224 | 1.49 | -0.74 | 0.15 | -0.05 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 15.50 | 2.10 | 3.10 | 2.60 | % | 0.17 | 0 | 0 | 2.21 | -0.79 | 0.12 | -0.04 | 2/13/2026 3:59:35 PM EST | |||
| 16.00 | 2.55 | 3.30 | 2.93 | 2.75 | -1.82 | -39.83% | 0.18 | 31 | 774 | 1.92 | -0.85 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:35 PM EST |
| 16.50 | 2.60 | 4.00 | 3.30 | % | 0.20 | 0 | 0 | 2.39 | -0.89 | 0.08 | -0.03 | 2/13/2026 3:59:35 PM EST | |||
| 17.00 | 3.10 | 4.30 | 3.70 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 122 | 2.22 | -0.91 | 0.07 | -0.03 | 1/23/2026 | 2/13/2026 3:59:35 PM EST |
| 17.50 | 3.90 | 5.00 | 4.45 | % | 0.25 | 0 | 0 | 0.00 | -0.95 | 0.05 | -0.01 | 2/13/2026 3:59:35 PM EST | |||
| 18.00 | 4.10 | 5.50 | 4.80 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 10 | 2.83 | -0.96 | 0.04 | -0.01 | 1/7/2026 | 2/13/2026 3:59:35 PM EST |
| 19.00 | 5.10 | 6.60 | 5.85 | 6.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -0.98 | 0.02 | -0.01 | 2/4/2026 | 2/13/2026 3:59:35 PM EST |
| 20.00 | 6.00 | 7.60 | 6.80 | 6.50 | 0.00 | 0.00% | 0.34 | 0 | 43 | 3.48 | -0.99 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:35 PM EST |
| 21.00 | 7.00 | 8.60 | 7.80 | 8.80 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:35 PM EST |
| 22.00 | 7.90 | 9.70 | 8.80 | 9.85 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:35 PM EST |
| 23.00 | 8.90 | 10.80 | 9.85 | 11.15 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:35 PM EST |
| 24.00 | 10.00 | 11.70 | 10.85 | 11.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:35 PM EST |
| 25.00 | 10.90 | 12.70 | 11.80 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 26.00 | 11.90 | 13.70 | 12.80 | % | 0.49 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 27.00 | 12.90 | 14.70 | 13.80 | % | 0.51 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 28.00 | 13.90 | 16.00 | 14.95 | 15.60 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:35 PM EST |
| 29.00 | 14.90 | 17.00 | 15.95 | % | 0.55 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:35 PM EST | |||
| 30.00 | 15.90 | 17.90 | 16.90 | 17.75 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:35 PM EST |