Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $12.61 as of 3/4/2026 1:50:05 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 | 10.90 | 13.00 | 11.95 | 12.66 | 0.00 | 0.00% | 11.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/4/2026 1:58:51 PM EST |
| 2.00 | 9.90 | 12.10 | 11.00 | 14.00 | 0.00 | 0.00% | 5.50 | 0 | 11 | 7.67 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 3/4/2026 1:58:51 PM EST |
| 3.00 | 8.90 | 11.10 | 10.00 | 9.35 | 0.00 | 0.00% | 3.33 | 0 | 158 | 5.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/4/2026 1:58:51 PM EST |
| 4.00 | 7.90 | 10.10 | 9.00 | 10.40 | 0.00 | 0.00% | 2.25 | 0 | 25 | 4.42 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 1:58:51 PM EST |
| 5.00 | 7.30 | 8.50 | 7.90 | 7.57 | 0.00 | 0.00% | 1.58 | 0 | 860 | 2.73 | 0.98 | 0.01 | 0.00 | 2/4/2026 | 3/4/2026 1:58:51 PM EST |
| 6.00 | 6.90 | 7.30 | 7.10 | 8.46 | 0.00 | 0.00% | 1.18 | 0 | 237 | 1.80 | 0.96 | 0.01 | -0.01 | 2/26/2026 | 3/4/2026 1:58:51 PM EST |
| 7.00 | 5.50 | 6.60 | 6.05 | 9.80 | 0.00 | 0.00% | 0.86 | 0 | 1,476 | 2.03 | 0.93 | 0.02 | -0.01 | 2/25/2026 | 3/4/2026 1:58:51 PM EST |
| 8.00 | 4.70 | 5.70 | 5.20 | 6.12 | 0.00 | 0.00% | 0.65 | 0 | 503 | 1.79 | 0.89 | 0.03 | -0.01 | 3/2/2026 | 3/4/2026 1:58:51 PM EST |
| 9.00 | 3.80 | 4.90 | 4.35 | 5.88 | 0.00 | 0.00% | 0.48 | 0 | 184 | 1.66 | 0.84 | 0.04 | -0.02 | 2/27/2026 | 3/4/2026 1:58:51 PM EST |
| 10.00 | 3.50 | 4.00 | 3.75 | 3.50 | -0.01 | -0.29% | 0.38 | 2 | 7,847 | 1.23 | 0.79 | 0.05 | -0.02 | 3/4/2026 | 3/4/2026 1:58:51 PM EST |
| 11.00 | 3.10 | 3.40 | 3.25 | 3.00 | 0.00 | 0.00% | 0.30 | 0 | 2,283 | 1.27 | 0.72 | 0.06 | -0.02 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 12.00 | 2.50 | 2.70 | 2.60 | 2.70 | +0.35 | +14.90% | 0.22 | 185 | 1,791 | 1.19 | 0.65 | 0.07 | -0.02 | 3/4/2026 | 3/4/2026 1:58:51 PM EST |
| 13.00 | 2.00 | 2.20 | 2.10 | 2.06 | +0.13 | +6.74% | 0.16 | 466 | 4,236 | 1.18 | 0.57 | 0.08 | -0.02 | 3/4/2026 | 3/4/2026 1:58:51 PM EST |
| 14.00 | 1.65 | 1.80 | 1.73 | 1.64 | +0.09 | +5.81% | 0.12 | 22 | 1,462 | 1.15 | 0.50 | 0.08 | -0.02 | 3/4/2026 | 3/4/2026 1:58:51 PM EST |
| 15.00 | 1.30 | 1.45 | 1.38 | 1.35 | +0.02 | +1.51% | 0.09 | 63 | 10,592 | 1.16 | 0.43 | 0.08 | -0.02 | 3/4/2026 | 3/4/2026 1:58:51 PM EST |
| 16.00 | 1.10 | 1.20 | 1.15 | 1.20 | +0.15 | +14.29% | 0.07 | 9 | 889 | 1.18 | 0.37 | 0.07 | -0.02 | 3/4/2026 | 3/4/2026 1:58:51 PM EST |
| 17.00 | 0.90 | 1.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 1,031 | 1.20 | 0.32 | 0.07 | -0.02 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 18.00 | 0.75 | 0.85 | 0.80 | 0.77 | -0.03 | -3.75% | 0.04 | 74 | 12,851 | 1.22 | 0.28 | 0.06 | -0.02 | 3/4/2026 | 3/4/2026 1:58:51 PM EST |
| 19.00 | 0.60 | 0.75 | 0.68 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 1,962 | 1.24 | 0.25 | 0.06 | -0.02 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 20.00 | 0.55 | 0.65 | 0.60 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 1,176 | 1.25 | 0.22 | 0.05 | -0.02 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 21.00 | 0.35 | 0.80 | 0.58 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 90 | 1.32 | 0.20 | 0.05 | -0.02 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 22.00 | 0.30 | 0.70 | 0.50 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 174 | 1.34 | 0.18 | 0.04 | -0.02 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 23.00 | 0.35 | 0.65 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 411 | 1.41 | 0.15 | 0.04 | -0.02 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 24.00 | 0.20 | 0.45 | 0.33 | 0.32 | -0.01 | -3.03% | 0.01 | 2 | 11,788 | 1.31 | 0.15 | 0.04 | -0.02 | 3/4/2026 | 3/4/2026 1:58:51 PM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 7,179 | 1.34 | 0.13 | 0.03 | -0.02 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 26.00 | 0.15 | 0.50 | 0.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 889 | 1.41 | 0.12 | 0.03 | -0.01 | 2/25/2026 | 3/4/2026 1:58:51 PM EST |
| 27.00 | 0.10 | 0.45 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.11 | 0.03 | -0.01 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 28.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.37 | 0.10 | 0.03 | -0.01 | 2/19/2026 | 3/4/2026 1:58:51 PM EST |
| 29.00 | 0.05 | 0.40 | 0.23 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.09 | 0.02 | -0.01 | 2/4/2026 | 3/4/2026 1:58:51 PM EST |
| 30.00 | 0.05 | 0.40 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.43 | 0.08 | 0.02 | -0.01 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 31.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 1.47 | 0.07 | 0.02 | -0.01 | 3/4/2026 1:58:51 PM EST | |||
| 32.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 1.51 | 0.06 | 0.02 | -0.01 | 3/4/2026 1:58:51 PM EST | |||
| 33.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.55 | 0.05 | 0.02 | -0.01 | 2/26/2026 | 3/4/2026 1:58:51 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 | 4.56 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:58:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.84 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 876 | 2.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 1:58:51 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 192 | 2.79 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/4/2026 1:58:51 PM EST |
| 5.00 | 0.05 | 0.35 | 0.20 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 1,315 | 2.31 | -0.02 | 0.01 | 0.00 | 2/10/2026 | 3/4/2026 1:58:51 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.07 | -35.00% | 0.02 | 7,391 | 13,784 | 1.43 | -0.04 | 0.01 | -0.01 | 3/4/2026 | 3/4/2026 1:58:51 PM EST |
| 7.00 | 0.10 | 0.40 | 0.25 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 324 | 1.41 | -0.07 | 0.02 | -0.01 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 8.00 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 171 | 1.40 | -0.11 | 0.03 | -0.01 | 2/27/2026 | 3/4/2026 1:58:51 PM EST |
| 9.00 | 0.50 | 0.80 | 0.65 | 0.74 | 0.00 | 0.00% | 0.07 | 0 | 809 | 1.37 | -0.16 | 0.04 | -0.02 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 199 | 1.21 | -0.21 | 0.05 | -0.02 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 11.00 | 1.05 | 1.15 | 1.10 | 1.12 | -0.18 | -13.85% | 0.10 | 4 | 966 | 1.17 | -0.28 | 0.06 | -0.02 | 3/4/2026 | 3/4/2026 1:58:51 PM EST |
| 12.00 | 1.45 | 1.60 | 1.53 | 1.75 | 0.00 | 0.00% | 0.13 | 0 | 384 | 1.16 | -0.35 | 0.07 | -0.02 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 13.00 | 2.00 | 2.10 | 2.05 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 432 | 1.14 | -0.43 | 0.08 | -0.02 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 14.00 | 2.60 | 2.70 | 2.65 | 2.70 | -0.15 | -5.27% | 0.19 | 2 | 457 | 1.16 | -0.50 | 0.08 | -0.02 | 3/4/2026 | 3/4/2026 1:58:51 PM EST |
| 15.00 | 3.30 | 3.40 | 3.35 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 276 | 1.17 | -0.57 | 0.08 | -0.02 | 3/3/2026 | 3/4/2026 1:58:51 PM EST |
| 16.00 | 4.00 | 4.50 | 4.25 | 3.50 | 0.00 | 0.00% | 0.27 | 0 | 160 | 1.26 | -0.63 | 0.07 | -0.02 | 2/27/2026 | 3/4/2026 1:58:51 PM EST |
| 17.00 | 4.80 | 5.30 | 5.05 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 123 | 1.27 | -0.68 | 0.07 | -0.02 | 2/25/2026 | 3/4/2026 1:58:51 PM EST |
| 18.00 | 5.60 | 6.10 | 5.85 | 4.50 | 0.00 | 0.00% | 0.32 | 0 | 34 | 1.26 | -0.72 | 0.06 | -0.02 | 2/25/2026 | 3/4/2026 1:58:51 PM EST |
| 19.00 | 6.40 | 6.90 | 6.65 | 5.20 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.18 | -0.75 | 0.06 | -0.02 | 2/25/2026 | 3/4/2026 1:58:51 PM EST |
| 20.00 | 7.30 | 8.30 | 7.80 | 7.99 | +2.09 | +35.43% | 0.39 | 5 | 15 | 1.35 | -0.78 | 0.05 | -0.02 | 3/4/2026 | 3/4/2026 1:58:51 PM EST |
| 21.00 | 8.20 | 9.20 | 8.70 | 8.10 | 0.00 | 0.00% | 0.41 | 0 | 19 | 1.35 | -0.80 | 0.05 | -0.02 | 1/7/2026 | 3/4/2026 1:58:51 PM EST |
| 22.00 | 9.10 | 10.30 | 9.70 | % | 0.44 | 0 | 0 | 1.36 | -0.82 | 0.04 | -0.02 | 3/4/2026 1:58:51 PM EST | |||
| 23.00 | 10.00 | 11.10 | 10.55 | % | 0.46 | 0 | 0 | 1.84 | -0.85 | 0.04 | -0.02 | 3/4/2026 1:58:51 PM EST | |||
| 24.00 | 11.00 | 12.10 | 11.55 | % | 0.48 | 0 | 0 | 1.91 | -0.85 | 0.04 | -0.02 | 3/4/2026 1:58:51 PM EST | |||
| 25.00 | 11.90 | 13.00 | 12.45 | % | 0.50 | 0 | 0 | 1.91 | -0.87 | 0.03 | -0.02 | 3/4/2026 1:58:51 PM EST | |||
| 26.00 | 12.90 | 14.00 | 13.45 | % | 0.52 | 0 | 0 | 1.98 | -0.88 | 0.03 | -0.01 | 3/4/2026 1:58:51 PM EST | |||
| 27.00 | 13.90 | 15.00 | 14.45 | % | 0.54 | 0 | 0 | 2.04 | -0.89 | 0.03 | -0.01 | 3/4/2026 1:58:51 PM EST | |||
| 28.00 | 14.80 | 16.00 | 15.40 | % | 0.55 | 0 | 0 | 2.10 | -0.90 | 0.03 | -0.01 | 3/4/2026 1:58:51 PM EST | |||
| 29.00 | 15.80 | 17.00 | 16.40 | % | 0.57 | 0 | 0 | 2.15 | -0.91 | 0.02 | -0.01 | 3/4/2026 1:58:51 PM EST | |||
| 30.00 | 16.70 | 17.90 | 17.30 | % | 0.58 | 0 | 0 | 2.13 | -0.92 | 0.02 | -0.01 | 3/4/2026 1:58:51 PM EST | |||
| 31.00 | 17.70 | 18.90 | 18.30 | % | 0.59 | 0 | 0 | 2.18 | -0.93 | 0.02 | -0.01 | 3/4/2026 1:58:51 PM EST | |||
| 32.00 | 18.70 | 19.90 | 19.30 | % | 0.60 | 0 | 0 | 2.23 | -0.94 | 0.02 | -0.01 | 3/4/2026 1:58:51 PM EST | |||
| 33.00 | 19.60 | 20.90 | 20.25 | % | 0.61 | 0 | 0 | 2.28 | -0.95 | 0.02 | -0.01 | 3/4/2026 1:58:51 PM EST |