Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $13.99 as of 3/3/2026 6:57:40 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 | 10.30 | 12.90 | 11.60 | 12.66 | 0.00 | 0.00% | 11.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/3/2026 3:59:56 PM EST |
| 2.00 | 9.40 | 11.90 | 10.65 | 14.00 | 0.00 | 0.00% | 5.33 | 0 | 11 | 8.25 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 3/3/2026 3:59:56 PM EST |
| 3.00 | 8.40 | 10.70 | 9.55 | 9.35 | 0.00 | 0.00% | 3.18 | 0 | 158 | 5.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/3/2026 3:59:56 PM EST |
| 4.00 | 7.60 | 10.10 | 8.85 | 10.40 | 0.00 | 0.00% | 2.21 | 0 | 25 | 4.97 | 0.99 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:56 PM EST |
| 5.00 | 6.70 | 8.50 | 7.60 | 7.57 | 0.00 | 0.00% | 1.52 | 0 | 860 | 3.21 | 0.97 | 0.01 | 0.00 | 2/4/2026 | 3/3/2026 3:59:56 PM EST |
| 6.00 | 6.60 | 7.00 | 6.80 | 8.46 | 0.00 | 0.00% | 1.13 | 0 | 237 | 1.52 | 0.94 | 0.02 | -0.01 | 2/26/2026 | 3/3/2026 3:59:56 PM EST |
| 7.00 | 5.00 | 6.40 | 5.70 | 9.80 | 0.00 | 0.00% | 0.81 | 0 | 1,476 | 2.14 | 0.90 | 0.02 | -0.01 | 2/25/2026 | 3/3/2026 3:59:56 PM EST |
| 8.00 | 4.20 | 5.60 | 4.90 | 6.12 | 0.00 | 0.00% | 0.61 | 0 | 503 | 1.97 | 0.87 | 0.03 | -0.02 | 3/2/2026 | 3/3/2026 3:59:56 PM EST |
| 9.00 | 3.40 | 4.80 | 4.10 | 5.88 | 0.00 | 0.00% | 0.46 | 0 | 184 | 1.80 | 0.82 | 0.04 | -0.02 | 2/27/2026 | 3/3/2026 3:59:56 PM EST |
| 10.00 | 3.50 | 3.80 | 3.65 | 3.51 | -2.19 | -38.43% | 0.36 | 259 | 7,635 | 1.36 | 0.76 | 0.05 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 11.00 | 2.85 | 3.20 | 3.03 | 3.00 | -1.20 | -28.58% | 0.28 | 1 | 2,283 | 1.32 | 0.70 | 0.06 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 12.00 | 2.35 | 2.50 | 2.43 | 2.35 | -0.85 | -26.57% | 0.20 | 125 | 1,689 | 1.25 | 0.63 | 0.07 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 13.00 | 1.90 | 2.05 | 1.98 | 1.93 | -0.77 | -28.52% | 0.15 | 472 | 3,843 | 1.23 | 0.55 | 0.07 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 14.00 | 1.55 | 1.70 | 1.63 | 1.55 | -0.80 | -34.05% | 0.12 | 187 | 1,435 | 1.23 | 0.48 | 0.08 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 15.00 | 1.30 | 1.40 | 1.35 | 1.33 | -0.69 | -34.16% | 0.09 | 10,568 | 1,282 | 1.24 | 0.42 | 0.07 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 16.00 | 1.05 | 1.15 | 1.10 | 1.05 | -0.65 | -38.24% | 0.07 | 9 | 884 | 1.23 | 0.36 | 0.07 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 17.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.55 | -36.67% | 0.06 | 8 | 1,023 | 1.27 | 0.32 | 0.06 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 18.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.40 | -33.34% | 0.04 | 20,277 | 23,437 | 1.28 | 0.29 | 0.06 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 19.00 | 0.60 | 0.75 | 0.68 | 0.67 | -1.03 | -60.59% | 0.04 | 17 | 1,962 | 1.29 | 0.26 | 0.05 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.57 | -0.32 | -35.96% | 0.03 | 191 | 1,274 | 1.30 | 0.24 | 0.05 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 21.00 | 0.30 | 0.60 | 0.45 | 0.47 | -0.78 | -62.40% | 0.02 | 3 | 93 | 1.27 | 0.22 | 0.05 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 22.00 | 0.35 | 0.55 | 0.45 | 0.46 | -0.94 | -67.15% | 0.02 | 2 | 174 | 1.35 | 0.20 | 0.04 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 23.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.25 | -41.67% | 0.02 | 6 | 411 | 1.39 | 0.18 | 0.04 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 24.00 | 0.25 | 0.45 | 0.35 | 0.33 | +0.18 | +120.00% | 0.01 | 10,025 | 20,293 | 1.38 | 0.17 | 0.04 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.51 | -60.72% | 0.01 | 12 | 7,186 | 1.41 | 0.16 | 0.04 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 26.00 | 0.15 | 0.50 | 0.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 889 | 1.44 | 0.15 | 0.03 | -0.02 | 2/25/2026 | 3/3/2026 3:59:56 PM EST |
| 27.00 | 0.10 | 0.50 | 0.30 | 0.31 | -0.40 | -56.34% | 0.01 | 1 | 2 | 1.44 | 0.14 | 0.03 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 28.00 | 0.10 | 0.45 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.47 | 0.13 | 0.03 | -0.02 | 2/19/2026 | 3/3/2026 3:59:56 PM EST |
| 29.00 | 0.05 | 0.75 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.11 | 0.03 | -0.01 | 2/4/2026 | 3/3/2026 3:59:56 PM EST |
| 30.00 | 0.10 | 0.45 | 0.28 | 0.24 | -0.33 | -57.90% | 0.01 | 1 | 24 | 1.56 | 0.11 | 0.03 | -0.01 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 31.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 1.60 | 0.10 | 0.02 | -0.01 | 3/3/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.03 | 0.05 | 0.02 | -0.01 | 3/3/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.20 | 0.04 | 0.01 | -0.01 | 2/26/2026 | 3/3/2026 3:59:56 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.12 | 20 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 876 | 2.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.08 | 0 | 192 | 3.35 | -0.01 | 0.00 | 0.00 | 2/9/2026 | 3/3/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.08 | 0 | 1,315 | 2.92 | -0.03 | 0.01 | 0.00 | 2/10/2026 | 3/3/2026 3:59:56 PM EST |
| 6.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 13,784 | 1.81 | -0.06 | 0.02 | -0.01 | 2/27/2026 | 3/3/2026 3:59:56 PM EST |
| 7.00 | 0.15 | 0.45 | 0.30 | 0.45 | +0.25 | +125.00% | 0.04 | 40 | 364 | 1.45 | -0.10 | 0.02 | -0.01 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 8.00 | 0.35 | 0.85 | 0.60 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 171 | 1.53 | -0.13 | 0.03 | -0.02 | 2/27/2026 | 3/3/2026 3:59:56 PM EST |
| 9.00 | 0.60 | 0.80 | 0.70 | 0.74 | +0.12 | +19.36% | 0.08 | 1 | 809 | 1.35 | -0.18 | 0.04 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 10.00 | 0.85 | 1.10 | 0.98 | 0.90 | +0.19 | +26.77% | 0.10 | 38 | 168 | 1.29 | -0.24 | 0.05 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 11.00 | 1.25 | 1.50 | 1.38 | 1.30 | +0.30 | +30.00% | 0.13 | 27 | 949 | 1.27 | -0.30 | 0.06 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 12.00 | 1.70 | 2.00 | 1.85 | 1.75 | +0.52 | +42.28% | 0.15 | 53 | 344 | 1.25 | -0.37 | 0.07 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 13.00 | 2.25 | 2.55 | 2.40 | 2.40 | +0.43 | +21.83% | 0.18 | 73 | 389 | 1.23 | -0.45 | 0.07 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 14.00 | 2.90 | 3.10 | 3.00 | 2.85 | +0.60 | +26.67% | 0.21 | 11 | 462 | 1.21 | -0.52 | 0.08 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 15.00 | 3.60 | 3.80 | 3.70 | 3.70 | +1.00 | +37.04% | 0.25 | 2 | 276 | 1.21 | -0.58 | 0.07 | -0.02 | 3/3/2026 | 3/3/2026 3:59:56 PM EST |
| 16.00 | 4.40 | 4.90 | 4.65 | 3.50 | 0.00 | 0.00% | 0.29 | 0 | 160 | 1.32 | -0.64 | 0.07 | -0.02 | 2/27/2026 | 3/3/2026 3:59:56 PM EST |
| 17.00 | 5.20 | 5.70 | 5.45 | 3.40 | 0.00 | 0.00% | 0.32 | 0 | 123 | 1.32 | -0.68 | 0.06 | -0.02 | 2/25/2026 | 3/3/2026 3:59:56 PM EST |
| 18.00 | 6.00 | 6.50 | 6.25 | 4.50 | 0.00 | 0.00% | 0.35 | 0 | 34 | 1.31 | -0.71 | 0.06 | -0.02 | 2/25/2026 | 3/3/2026 3:59:56 PM EST |
| 19.00 | 6.60 | 7.40 | 7.00 | 5.20 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.20 | -0.74 | 0.05 | -0.02 | 2/25/2026 | 3/3/2026 3:59:56 PM EST |
| 20.00 | 7.50 | 9.00 | 8.25 | 5.90 | 0.00 | 0.00% | 0.41 | 0 | 15 | 1.40 | -0.76 | 0.05 | -0.02 | 2/26/2026 | 3/3/2026 3:59:56 PM EST |
| 21.00 | 8.40 | 9.90 | 9.15 | 8.10 | 0.00 | 0.00% | 0.44 | 0 | 19 | 2.01 | -0.78 | 0.05 | -0.02 | 1/7/2026 | 3/3/2026 3:59:56 PM EST |
| 22.00 | 9.30 | 10.60 | 9.95 | % | 0.45 | 0 | 0 | 1.91 | -0.80 | 0.04 | -0.02 | 3/3/2026 3:59:56 PM EST | |||
| 23.00 | 10.30 | 11.50 | 10.90 | % | 0.47 | 0 | 0 | 1.92 | -0.82 | 0.04 | -0.02 | 3/3/2026 3:59:56 PM EST | |||
| 24.00 | 11.20 | 12.50 | 11.85 | % | 0.49 | 0 | 0 | 1.99 | -0.83 | 0.04 | -0.02 | 3/3/2026 3:59:56 PM EST | |||
| 25.00 | 12.10 | 13.40 | 12.75 | % | 0.51 | 0 | 0 | 1.99 | -0.84 | 0.04 | -0.02 | 3/3/2026 3:59:56 PM EST | |||
| 26.00 | 13.10 | 14.60 | 13.85 | % | 0.53 | 0 | 0 | 2.19 | -0.85 | 0.03 | -0.02 | 3/3/2026 3:59:56 PM EST | |||
| 27.00 | 14.00 | 15.60 | 14.80 | % | 0.55 | 0 | 0 | 2.25 | -0.86 | 0.03 | -0.02 | 3/3/2026 3:59:56 PM EST | |||
| 28.00 | 14.90 | 16.60 | 15.75 | % | 0.56 | 0 | 0 | 2.31 | -0.87 | 0.03 | -0.02 | 3/3/2026 3:59:56 PM EST | |||
| 29.00 | 15.90 | 17.70 | 16.80 | % | 0.58 | 0 | 0 | 2.43 | -0.89 | 0.03 | -0.01 | 3/3/2026 3:59:56 PM EST | |||
| 30.00 | 16.80 | 18.70 | 17.75 | % | 0.59 | 0 | 0 | 2.49 | -0.89 | 0.03 | -0.01 | 3/3/2026 3:59:56 PM EST | |||
| 31.00 | 18.00 | 19.70 | 18.85 | % | 0.61 | 0 | 0 | 2.54 | -0.90 | 0.02 | -0.01 | 3/3/2026 3:59:56 PM EST | |||
| 32.00 | 18.90 | 20.80 | 19.85 | % | 0.62 | 0 | 0 | 2.66 | -0.95 | 0.02 | -0.01 | 3/3/2026 3:59:56 PM EST | |||
| 33.00 | 19.70 | 21.90 | 20.80 | % | 0.63 | 0 | 0 | 2.77 | -0.96 | 0.01 | -0.01 | 3/3/2026 3:59:56 PM EST |