Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $12.60 as of 2/24/2026 8:42:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 5.00 | 6.30 | 5.65 | % | 0.81 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 7.50 | 4.50 | 5.60 | 5.05 | % | 0.67 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 8.00 | 4.00 | 5.10 | 4.55 | % | 0.57 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 8.50 | 3.50 | 4.70 | 4.10 | % | 0.48 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 9.00 | 2.75 | 4.20 | 3.48 | % | 0.39 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 9.50 | 2.50 | 3.60 | 3.05 | % | 0.32 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 10.00 | 2.00 | 3.10 | 2.55 | % | 0.26 | 0 | 0 | 3.48 | 0.97 | 0.06 | -0.01 | 2/24/2026 3:59:53 PM EST | |||
| 10.50 | 1.60 | 2.70 | 2.15 | % | 0.20 | 0 | 0 | 3.33 | 0.92 | 0.10 | -0.03 | 2/24/2026 3:59:53 PM EST | |||
| 11.00 | 1.00 | 2.15 | 1.58 | 1.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.72 | 0.86 | 0.14 | -0.05 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 11.50 | 1.05 | 1.80 | 1.43 | % | 0.12 | 0 | 0 | 2.64 | 0.77 | 0.18 | -0.07 | 2/24/2026 3:59:53 PM EST | |||
| 12.00 | 0.85 | 1.10 | 0.98 | 1.20 | % | 0.08 | 4 | 0 | 1.45 | 0.67 | 0.22 | -0.09 | 2/24/2026 | 2/24/2026 3:59:53 PM EST | |
| 12.50 | 0.60 | 0.80 | 0.70 | 0.75 | +0.10 | +15.39% | 0.06 | 170 | 642 | 1.46 | 0.54 | 0.24 | -0.10 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 13.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.01 | -2.18% | 0.04 | 27 | 164 | 1.44 | 0.42 | 0.24 | -0.10 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 13.50 | 0.25 | 0.45 | 0.35 | 0.40 | +0.10 | +33.34% | 0.03 | 142 | 68 | 1.52 | 0.32 | 0.22 | -0.10 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.05 | -16.67% | 0.02 | 2,159 | 3,001 | 1.51 | 0.24 | 0.18 | -0.09 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 14.50 | 0.10 | 0.25 | 0.18 | 0.18 | +0.03 | +20.00% | 0.01 | 1,010 | 13 | 1.60 | 0.17 | 0.15 | -0.07 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.63 | 0.13 | 0.12 | -0.06 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 15.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 310 | 1 | 1.74 | 0.09 | 0.09 | -0.05 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 171 | 3 | 2.15 | 0.05 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 132 | 3 | 2.11 | 0.03 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.92 | 0.02 | 0.03 | -0.01 | 2/24/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.04 | 0.01 | 0.02 | -0.01 | 2/24/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.62 | 0.01 | 0.01 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 18.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.01 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 20.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 21.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 23.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 24.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 25.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 26.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.33 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.50 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | -0.03 | 0.06 | -0.01 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.01 | 328 | 105 | 1.53 | -0.08 | 0.10 | -0.03 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.44 | -0.14 | 0.14 | -0.05 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 11.50 | 0.20 | 0.35 | 0.28 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.56 | -0.23 | 0.18 | -0.07 | 2/20/2026 | 2/24/2026 3:59:53 PM EST |
| 12.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.25 | -41.67% | 0.03 | 630 | 105 | 1.39 | -0.33 | 0.22 | -0.09 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 12.50 | 0.50 | 0.70 | 0.60 | 0.65 | -0.12 | -15.59% | 0.05 | 22 | 46 | 1.39 | -0.46 | 0.24 | -0.10 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 13.00 | 0.80 | 0.95 | 0.88 | 0.80 | -0.22 | -21.57% | 0.07 | 5 | 5 | 1.37 | -0.58 | 0.24 | -0.10 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 13.50 | 1.15 | 1.30 | 1.23 | 1.26 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.39 | -0.68 | 0.22 | -0.10 | 2/20/2026 | 2/24/2026 3:59:53 PM EST |
| 14.00 | 1.40 | 1.85 | 1.63 | % | 0.12 | 0 | 0 | 1.29 | -0.76 | 0.18 | -0.09 | 2/24/2026 3:59:53 PM EST | |||
| 14.50 | 1.70 | 2.80 | 2.25 | 1.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.47 | -0.83 | 0.15 | -0.07 | 2/19/2026 | 2/24/2026 3:59:53 PM EST |
| 15.00 | 2.15 | 3.20 | 2.68 | % | 0.18 | 0 | 0 | 3.54 | -0.87 | 0.12 | -0.06 | 2/24/2026 3:59:53 PM EST | |||
| 15.50 | 2.55 | 3.70 | 3.13 | % | 0.20 | 0 | 0 | 3.81 | -0.91 | 0.09 | -0.05 | 2/24/2026 3:59:53 PM EST | |||
| 16.00 | 3.00 | 4.10 | 3.55 | % | 0.22 | 0 | 0 | 3.82 | -0.95 | 0.06 | -0.03 | 2/24/2026 3:59:53 PM EST | |||
| 16.50 | 3.50 | 4.60 | 4.05 | % | 0.25 | 0 | 0 | 4.06 | -0.97 | 0.04 | -0.02 | 2/24/2026 3:59:53 PM EST | |||
| 17.00 | 4.00 | 5.10 | 4.55 | % | 0.27 | 0 | 0 | 4.28 | -0.98 | 0.03 | -0.01 | 2/24/2026 3:59:53 PM EST | |||
| 17.50 | 4.40 | 5.60 | 5.00 | % | 0.29 | 0 | 0 | 4.50 | -0.99 | 0.02 | -0.01 | 2/24/2026 3:59:53 PM EST | |||
| 18.00 | 4.90 | 6.10 | 5.50 | % | 0.31 | 0 | 0 | 4.70 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 18.50 | 5.30 | 6.70 | 6.00 | % | 0.32 | 0 | 0 | 5.16 | -1.00 | 0.01 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 19.00 | 5.80 | 7.20 | 6.50 | % | 0.34 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 19.50 | 6.40 | 7.70 | 7.05 | % | 0.36 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 20.00 | 6.90 | 8.20 | 7.55 | % | 0.38 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 20.50 | 7.40 | 8.70 | 8.05 | % | 0.39 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 21.00 | 7.90 | 9.20 | 8.55 | % | 0.41 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 21.50 | 8.30 | 9.70 | 9.00 | % | 0.42 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 22.00 | 8.90 | 10.20 | 9.55 | % | 0.43 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 22.50 | 9.30 | 10.70 | 10.00 | % | 0.44 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 23.00 | 9.80 | 11.20 | 10.50 | % | 0.46 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 23.50 | 10.20 | 11.70 | 10.95 | % | 0.47 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 24.00 | 10.50 | 12.60 | 11.55 | % | 0.48 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 24.50 | 11.00 | 13.10 | 12.05 | % | 0.49 | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 25.00 | 11.50 | 13.60 | 12.55 | % | 0.50 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 25.50 | 12.00 | 14.10 | 13.05 | % | 0.51 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 26.00 | 12.50 | 14.60 | 13.55 | % | 0.52 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 26.50 | 13.00 | 15.10 | 14.05 | % | 0.53 | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST |