Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $10.48 as of 3/25/2026 8:33:02 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 | 9.00 | 10.40 | 9.70 | % | 9.70 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 2.00 | 8.00 | 9.40 | 8.70 | % | 4.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 3.00 | 7.00 | 8.40 | 7.70 | % | 2.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 4.00 | 6.10 | 7.40 | 6.75 | 6.45 | 0.00 | 0.00% | 1.69 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:49 PM EST |
| 5.00 | 5.10 | 6.50 | 5.80 | 5.45 | 0.00 | 0.00% | 1.16 | 0 | 1 | 0.00 | 0.99 | 0.01 | -0.01 | 3/23/2026 | 3/25/2026 3:59:49 PM EST |
| 6.00 | 4.10 | 5.30 | 4.70 | 4.49 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.00 | 0.97 | 0.02 | -0.01 | 3/23/2026 | 3/25/2026 3:59:49 PM EST |
| 6.50 | 3.60 | 4.90 | 4.25 | % | 0.65 | 0 | 0 | 0.00 | 0.96 | 0.03 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 7.00 | 3.00 | 4.40 | 3.70 | % | 0.53 | 0 | 0 | 0.00 | 0.93 | 0.04 | -0.02 | 3/25/2026 3:59:49 PM EST | |||
| 7.50 | 2.70 | 3.80 | 3.25 | % | 0.43 | 0 | 0 | 2.58 | 0.89 | 0.05 | -0.02 | 3/25/2026 3:59:49 PM EST | |||
| 8.00 | 2.35 | 3.40 | 2.88 | % | 0.36 | 0 | 0 | 2.43 | 0.86 | 0.07 | -0.03 | 3/25/2026 3:59:49 PM EST | |||
| 8.50 | 1.90 | 2.95 | 2.43 | % | 0.29 | 0 | 0 | 2.20 | 0.81 | 0.09 | -0.03 | 3/25/2026 3:59:49 PM EST | |||
| 9.00 | 1.85 | 2.10 | 1.98 | 2.20 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.20 | 0.76 | 0.10 | -0.04 | 3/24/2026 | 3/25/2026 3:59:49 PM EST |
| 9.50 | 1.50 | 1.75 | 1.63 | % | 0.17 | 0 | 1 | 1.12 | 0.70 | 0.12 | -0.04 | 3/25/2026 3:59:49 PM EST | |||
| 10.00 | 1.25 | 1.50 | 1.38 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.23 | 0.64 | 0.13 | -0.04 | 3/23/2026 | 3/25/2026 3:59:49 PM EST |
| 10.50 | 1.00 | 1.25 | 1.13 | % | 0.11 | 0 | 0 | 1.23 | 0.57 | 0.14 | -0.04 | 3/25/2026 3:59:49 PM EST | |||
| 11.00 | 0.80 | 1.05 | 0.93 | 0.81 | -0.04 | -4.71% | 0.08 | 1 | 106 | 1.24 | 0.50 | 0.14 | -0.04 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 11.50 | 0.60 | 0.85 | 0.73 | % | 0.06 | 0 | 5 | 1.21 | 0.43 | 0.14 | -0.04 | 3/25/2026 3:59:49 PM EST | |||
| 12.00 | 0.45 | 0.75 | 0.60 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 337 | 1.24 | 0.37 | 0.14 | -0.04 | 3/23/2026 | 3/25/2026 3:59:49 PM EST |
| 12.50 | 0.35 | 0.60 | 0.48 | % | 0.04 | 0 | 0 | 1.23 | 0.31 | 0.13 | -0.03 | 3/25/2026 3:59:49 PM EST | |||
| 13.00 | 0.20 | 0.55 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 69 | 1.21 | 0.26 | 0.12 | -0.03 | 3/24/2026 | 3/25/2026 3:59:49 PM EST |
| 13.50 | 0.25 | 0.75 | 0.50 | 0.40 | % | 0.04 | 1 | 2 | 1.51 | 0.22 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 14.00 | 0.10 | 0.40 | 0.25 | % | 0.02 | 0 | 0 | 1.25 | 0.18 | 0.09 | -0.02 | 3/25/2026 3:59:49 PM EST | |||
| 14.50 | 0.05 | 0.60 | 0.33 | % | 0.02 | 0 | 0 | 1.41 | 0.15 | 0.08 | -0.02 | 3/25/2026 3:59:49 PM EST | |||
| 15.00 | 0.10 | 0.50 | 0.30 | % | 0.02 | 0 | 2 | 1.48 | 0.12 | 0.07 | -0.02 | 3/25/2026 3:59:49 PM EST | |||
| 15.50 | 0.05 | 0.50 | 0.28 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.51 | 0.10 | 0.06 | -0.02 | 3/24/2026 | 3/25/2026 3:59:49 PM EST |
| 16.00 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 6 | 1.56 | 0.08 | 0.05 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 16.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.99 | 0.06 | 0.04 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.16 | 0.05 | 0.04 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.24 | 0.04 | 0.03 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.31 | 0.03 | 0.02 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 18.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.38 | 0.02 | 0.02 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.45 | 0.02 | 0.02 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 19.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.52 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.59 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.71 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 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 | 0.40 | 0.20 | % | 0.20 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 3.65 | -0.01 | 0.01 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.94 | -0.03 | 0.02 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 6.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.62 | -0.04 | 0.03 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.33 | -0.07 | 0.04 | -0.02 | 3/25/2026 3:59:49 PM EST | |||
| 7.50 | 0.05 | 0.45 | 0.25 | % | 0.03 | 0 | 0 | 1.57 | -0.11 | 0.05 | -0.02 | 3/25/2026 3:59:49 PM EST | |||
| 8.00 | 0.20 | 0.55 | 0.38 | % | 0.05 | 0 | 0 | 1.59 | -0.14 | 0.07 | -0.03 | 3/25/2026 3:59:49 PM EST | |||
| 8.50 | 0.10 | 0.50 | 0.30 | % | 0.04 | 0 | 0 | 1.27 | -0.19 | 0.09 | -0.03 | 3/25/2026 3:59:49 PM EST | |||
| 9.00 | 0.40 | 0.65 | 0.53 | % | 0.06 | 0 | 2 | 1.41 | -0.24 | 0.10 | -0.04 | 3/25/2026 3:59:49 PM EST | |||
| 9.50 | 0.55 | 0.80 | 0.68 | % | 0.07 | 0 | 6 | 1.38 | -0.30 | 0.12 | -0.04 | 3/25/2026 3:59:49 PM EST | |||
| 10.00 | 0.75 | 1.00 | 0.88 | % | 0.09 | 0 | 0 | 1.35 | -0.36 | 0.13 | -0.04 | 3/25/2026 3:59:49 PM EST | |||
| 10.50 | 1.00 | 1.20 | 1.10 | 0.85 | % | 0.10 | 3 | 2 | 1.32 | -0.43 | 0.14 | -0.04 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 11.00 | 1.30 | 1.55 | 1.43 | % | 0.13 | 0 | 5 | 1.36 | -0.50 | 0.14 | -0.04 | 3/25/2026 3:59:49 PM EST | |||
| 11.50 | 1.65 | 1.90 | 1.78 | % | 0.15 | 0 | 5 | 1.40 | -0.57 | 0.14 | -0.04 | 3/25/2026 3:59:49 PM EST | |||
| 12.00 | 2.00 | 2.25 | 2.13 | 2.67 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.33 | -0.63 | 0.14 | -0.04 | 3/23/2026 | 3/25/2026 3:59:49 PM EST |
| 12.50 | 2.40 | 2.65 | 2.53 | % | 0.20 | 0 | 0 | 1.44 | -0.69 | 0.13 | -0.03 | 3/25/2026 3:59:49 PM EST | |||
| 13.00 | 2.80 | 3.10 | 2.95 | % | 0.23 | 0 | 3 | 1.68 | -0.74 | 0.12 | -0.03 | 3/25/2026 3:59:49 PM EST | |||
| 13.50 | 2.80 | 3.90 | 3.35 | 3.00 | % | 0.25 | 2 | 0 | 2.19 | -0.78 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 14.00 | 3.10 | 4.20 | 3.65 | % | 0.26 | 0 | 0 | 2.08 | -0.82 | 0.09 | -0.02 | 3/25/2026 3:59:49 PM EST | |||
| 14.50 | 3.60 | 4.90 | 4.25 | % | 0.29 | 0 | 0 | 2.45 | -0.85 | 0.08 | -0.02 | 3/25/2026 3:59:49 PM EST | |||
| 15.00 | 4.10 | 5.20 | 4.65 | % | 0.31 | 0 | 9 | 2.31 | -0.88 | 0.07 | -0.02 | 3/25/2026 3:59:49 PM EST | |||
| 15.50 | 4.60 | 5.80 | 5.20 | % | 0.34 | 0 | 0 | 2.55 | -0.90 | 0.06 | -0.02 | 3/25/2026 3:59:49 PM EST | |||
| 16.00 | 5.00 | 6.10 | 5.55 | % | 0.35 | 0 | 0 | 2.39 | -0.92 | 0.05 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 16.50 | 5.40 | 6.60 | 6.00 | % | 0.36 | 0 | 0 | 2.48 | -0.94 | 0.04 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 17.00 | 5.90 | 7.10 | 6.50 | % | 0.38 | 0 | 0 | 2.58 | -0.95 | 0.04 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 17.50 | 6.40 | 7.60 | 7.00 | % | 0.40 | 0 | 10 | 2.66 | -0.96 | 0.03 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 18.00 | 7.10 | 8.10 | 7.60 | % | 0.42 | 0 | 0 | 2.75 | -0.97 | 0.02 | -0.01 | 3/25/2026 3:59:49 PM EST | |||
| 18.50 | 7.20 | 8.60 | 7.90 | % | 0.43 | 0 | 0 | 2.83 | -0.98 | 0.02 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 19.00 | 7.70 | 9.10 | 8.40 | % | 0.44 | 0 | 0 | 2.91 | -0.98 | 0.02 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 19.50 | 8.20 | 9.60 | 8.90 | % | 0.46 | 0 | 0 | 2.98 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 20.00 | 8.70 | 10.10 | 9.40 | % | 0.47 | 0 | 0 | 3.06 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 21.00 | 9.60 | 11.00 | 10.30 | % | 0.49 | 0 | 0 | 3.04 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 22.00 | 10.60 | 12.00 | 11.30 | % | 0.51 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 23.00 | 11.60 | 13.10 | 12.35 | % | 0.54 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 24.00 | 12.60 | 14.10 | 13.35 | % | 0.56 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 25.00 | 13.60 | 15.10 | 14.35 | % | 0.57 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 30.00 | 18.70 | 20.00 | 19.35 | % | 0.65 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST |