Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $12.63 as of 3/12/2026 4:13:35 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 | 10.50 | 12.20 | 11.35 | 15.10 | 0.00 | 0.00% | 11.35 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:53 PM EST |
| 2.00 | 9.50 | 11.20 | 10.35 | % | 5.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 3.00 | 8.50 | 10.20 | 9.35 | % | 3.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 4.00 | 7.60 | 9.10 | 8.35 | % | 2.09 | 0 | 0 | 9.53 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 5.00 | 6.60 | 7.90 | 7.25 | 7.35 | 0.00 | 0.00% | 1.45 | 0 | 2 | 7.11 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 3:59:53 PM EST |
| 6.00 | 5.60 | 6.90 | 6.25 | % | 1.04 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 7.00 | 4.60 | 6.10 | 5.35 | % | 0.76 | 0 | 0 | 5.42 | 0.99 | 0.01 | -0.01 | 3/12/2026 3:59:53 PM EST | |||
| 7.50 | 4.20 | 5.40 | 4.80 | % | 0.64 | 0 | 0 | 4.46 | 0.99 | 0.01 | -0.01 | 3/12/2026 3:59:53 PM EST | |||
| 8.00 | 3.70 | 5.10 | 4.40 | 5.00 | 0.00 | 0.00% | 0.55 | 0 | 5 | 4.50 | 0.98 | 0.02 | -0.01 | 2/4/2026 | 3/12/2026 3:59:53 PM EST |
| 8.50 | 3.20 | 4.30 | 3.75 | % | 0.44 | 0 | 0 | 3.44 | 0.97 | 0.03 | -0.01 | 3/12/2026 3:59:53 PM EST | |||
| 9.00 | 2.80 | 3.80 | 3.30 | 3.15 | 0.00 | 0.00% | 0.37 | 0 | 8 | 3.08 | 0.92 | 0.05 | -0.03 | 3/9/2026 | 3/12/2026 3:59:53 PM EST |
| 9.50 | 2.35 | 3.20 | 2.78 | % | 0.29 | 0 | 0 | 2.54 | 0.89 | 0.07 | -0.03 | 3/12/2026 3:59:53 PM EST | |||
| 10.00 | 1.95 | 2.85 | 2.40 | 2.23 | 0.00 | 0.00% | 0.24 | 0 | 13 | 2.50 | 0.84 | 0.10 | -0.04 | 3/9/2026 | 3/12/2026 3:59:53 PM EST |
| 10.50 | 1.60 | 2.25 | 1.93 | % | 0.18 | 0 | 0 | 1.38 | 0.79 | 0.12 | -0.04 | 3/12/2026 3:59:53 PM EST | |||
| 11.00 | 1.25 | 1.65 | 1.45 | 1.65 | -0.50 | -23.26% | 0.13 | 20 | 306 | 1.22 | 0.73 | 0.16 | -0.05 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 11.50 | 0.95 | 1.30 | 1.13 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.20 | 0.64 | 0.19 | -0.05 | 3/9/2026 | 3/12/2026 3:59:53 PM EST |
| 12.00 | 0.75 | 0.85 | 0.80 | 1.05 | +0.05 | +5.00% | 0.07 | 1 | 179 | 1.11 | 0.54 | 0.21 | -0.05 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 12.50 | 0.55 | 0.65 | 0.60 | 0.59 | -0.71 | -54.62% | 0.05 | 15 | 172 | 1.12 | 0.43 | 0.21 | -0.05 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 13.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.35 | -43.75% | 0.03 | 14 | 854 | 1.11 | 0.34 | 0.20 | -0.05 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 13.50 | 0.20 | 0.35 | 0.28 | 0.28 | -0.34 | -54.84% | 0.02 | 1 | 18 | 1.07 | 0.27 | 0.17 | -0.04 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 141 | 1.14 | 0.21 | 0.14 | -0.04 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 14.50 | 0.15 | 0.20 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.19 | 0.17 | 0.12 | -0.04 | 3/10/2026 | 3/12/2026 3:59:53 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.22 | -52.39% | 0.01 | 15 | 4,017 | 1.32 | 0.13 | 0.10 | -0.03 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 15.50 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.45 | 0.10 | 0.08 | -0.02 | 3/6/2026 | 3/12/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,508 | 1.96 | 0.06 | 0.06 | -0.02 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.08 | 0.04 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.12 | -70.59% | 0.01 | 5 | 218 | 2.20 | 0.03 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.32 | 0.02 | 0.02 | -0.01 | 3/4/2026 | 3/12/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 344 | 2.43 | 0.01 | 0.02 | 0.00 | 3/3/2026 | 3/12/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.53 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.06 | -60.00% | 0.01 | 1 | 20 | 2.63 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.82 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/12/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.31 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.45 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.59 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.04 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 136 | 5.17 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 37 | 4.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.14 | -0.01 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.59 | -0.01 | 0.01 | -0.01 | 3/3/2026 | 3/12/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.36 | -0.02 | 0.02 | -0.01 | 3/3/2026 | 3/12/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.52 | -0.03 | 0.03 | -0.01 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.05 | -35.72% | 0.02 | 20 | 144 | 1.61 | -0.08 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 9.50 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | -0.11 | 0.07 | -0.03 | 3/2/2026 | 3/12/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 972 | 1.22 | -0.16 | 0.10 | -0.04 | 3/10/2026 | 3/12/2026 3:59:53 PM EST |
| 10.50 | 0.20 | 0.35 | 0.28 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 315 | 1.23 | -0.21 | 0.12 | -0.04 | 3/6/2026 | 3/12/2026 3:59:53 PM EST |
| 11.00 | 0.25 | 0.50 | 0.38 | 0.32 | -0.03 | -8.58% | 0.03 | 1 | 225 | 1.15 | -0.27 | 0.16 | -0.05 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 11.50 | 0.40 | 0.65 | 0.53 | 0.50 | +0.01 | +2.05% | 0.05 | 5 | 13 | 1.10 | -0.36 | 0.19 | -0.05 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 12.00 | 0.60 | 0.90 | 0.75 | 0.80 | -0.25 | -23.81% | 0.06 | 25 | 2,380 | 1.08 | -0.46 | 0.21 | -0.05 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 12.50 | 0.95 | 1.20 | 1.08 | 0.80 | -0.55 | -40.75% | 0.09 | 10 | 62 | 1.13 | -0.57 | 0.21 | -0.05 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 13.00 | 1.25 | 1.65 | 1.45 | 1.27 | +0.27 | +27.00% | 0.11 | 1 | 266 | 1.19 | -0.66 | 0.20 | -0.05 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 13.50 | 1.55 | 2.00 | 1.78 | 1.53 | +0.33 | +27.50% | 0.13 | 2 | 174 | 1.09 | -0.73 | 0.17 | -0.04 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 14.00 | 1.95 | 2.45 | 2.20 | 2.05 | +0.50 | +32.26% | 0.16 | 1 | 154 | 1.64 | -0.79 | 0.14 | -0.04 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 14.50 | 2.25 | 2.90 | 2.58 | 2.72 | 0.00 | 0.00% | 0.18 | 0 | 66 | 1.74 | -0.83 | 0.12 | -0.04 | 3/3/2026 | 3/12/2026 3:59:53 PM EST |
| 15.00 | 3.00 | 3.40 | 3.20 | 2.28 | 0.00 | 0.00% | 0.21 | 0 | 954 | 1.36 | -0.87 | 0.10 | -0.03 | 3/10/2026 | 3/12/2026 3:59:53 PM EST |
| 15.50 | 3.10 | 3.90 | 3.50 | 2.15 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.05 | -0.90 | 0.08 | -0.02 | 2/25/2026 | 3/12/2026 3:59:53 PM EST |
| 16.00 | 3.60 | 4.40 | 4.00 | 2.40 | 0.00 | 0.00% | 0.25 | 0 | 51 | 2.19 | -0.94 | 0.06 | -0.02 | 2/25/2026 | 3/12/2026 3:59:53 PM EST |
| 16.50 | 3.90 | 4.90 | 4.40 | % | 0.27 | 0 | 0 | 2.32 | -0.96 | 0.04 | -0.01 | 3/12/2026 3:59:53 PM EST | |||
| 17.00 | 4.40 | 5.30 | 4.85 | % | 0.29 | 0 | 0 | 2.25 | -0.97 | 0.03 | -0.01 | 3/12/2026 3:59:53 PM EST | |||
| 17.50 | 4.80 | 5.80 | 5.30 | % | 0.30 | 0 | 0 | 2.37 | -0.98 | 0.02 | -0.01 | 3/12/2026 3:59:53 PM EST | |||
| 18.00 | 5.20 | 6.50 | 5.85 | 4.70 | 0.00 | 0.00% | 0.32 | 0 | 48 | 2.87 | -0.99 | 0.02 | 0.00 | 3/2/2026 | 3/12/2026 3:59:53 PM EST |
| 18.50 | 5.70 | 6.80 | 6.25 | % | 0.34 | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 19.00 | 6.20 | 7.30 | 6.75 | % | 0.36 | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 20.00 | 7.10 | 8.30 | 7.70 | 7.21 | 0.00 | 0.00% | 0.39 | 0 | 11 | 2.88 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 3:59:53 PM EST |
| 21.00 | 8.10 | 9.50 | 8.80 | % | 0.42 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 22.00 | 9.10 | 10.30 | 9.70 | 9.36 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 23.00 | 10.20 | 11.40 | 10.80 | 10.40 | -0.05 | -0.48% | 0.47 | 2 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 24.00 | 11.10 | 12.50 | 11.80 | % | 0.49 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 25.00 | 12.20 | 13.50 | 12.85 | % | 0.51 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 26.00 | 13.20 | 14.40 | 13.80 | % | 0.53 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 27.00 | 14.30 | 15.30 | 14.80 | 14.80 | % | 0.55 | 4 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 28.00 | 15.20 | 16.50 | 15.85 | 15.48 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.53 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 29.00 | 16.10 | 17.50 | 16.80 | 16.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 30.00 | 17.20 | 18.40 | 17.80 | 17.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 31.00 | 18.10 | 19.50 | 18.80 | 18.37 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.88 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 32.00 | 19.10 | 20.50 | 19.80 | 19.17 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.98 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 33.00 | 20.10 | 21.70 | 20.90 | % | 0.63 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST |