Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $11.94 as of 3/13/2026 12:19:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 9.10 | 8.25 | % | 2.75 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:45 PM EST | |||
| 4.00 | 6.70 | 8.00 | 7.35 | % | 1.84 | 0 | 0 | 3.56 | 0.99 | 0.01 | 0.00 | 3/13/2026 3:59:45 PM EST | |||
| 5.00 | 5.80 | 7.00 | 6.40 | % | 1.28 | 0 | 0 | 2.89 | 0.96 | 0.02 | 0.00 | 3/13/2026 3:59:45 PM EST | |||
| 6.00 | 4.80 | 5.90 | 5.35 | % | 0.89 | 0 | 0 | 2.25 | 0.92 | 0.03 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 7.00 | 4.00 | 4.80 | 4.40 | % | 0.63 | 0 | 0 | 1.73 | 0.87 | 0.04 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 7.50 | 3.40 | 4.60 | 4.00 | % | 0.53 | 0 | 0 | 1.84 | 0.85 | 0.04 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 8.00 | 3.00 | 4.30 | 3.65 | % | 0.46 | 0 | 0 | 1.83 | 0.82 | 0.05 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 8.50 | 2.75 | 3.90 | 3.33 | % | 0.39 | 0 | 0 | 1.18 | 0.79 | 0.06 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 9.00 | 2.45 | 3.50 | 2.98 | % | 0.33 | 0 | 0 | 1.18 | 0.75 | 0.06 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 9.50 | 2.15 | 3.20 | 2.68 | % | 0.28 | 0 | 0 | 1.18 | 0.71 | 0.07 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 10.00 | 1.90 | 2.85 | 2.38 | % | 0.24 | 0 | 0 | 1.16 | 0.67 | 0.07 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 10.50 | 1.70 | 2.65 | 2.18 | % | 0.21 | 0 | 0 | 1.19 | 0.63 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 11.00 | 1.45 | 2.40 | 1.93 | % | 0.18 | 0 | 0 | 1.17 | 0.59 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 11.50 | 1.50 | 2.05 | 1.78 | % | 0.15 | 0 | 0 | 1.20 | 0.55 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 12.00 | 1.25 | 1.80 | 1.53 | 1.45 | % | 0.13 | 250 | 0 | 1.16 | 0.51 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 3:59:45 PM EST | |
| 12.50 | 0.95 | 1.70 | 1.33 | % | 0.11 | 0 | 0 | 1.14 | 0.47 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 13.00 | 0.85 | 1.60 | 1.23 | % | 0.09 | 0 | 0 | 1.17 | 0.44 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 13.50 | 0.75 | 1.50 | 1.13 | % | 0.08 | 0 | 0 | 1.18 | 0.41 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 14.00 | 0.80 | 1.45 | 1.13 | % | 0.08 | 0 | 0 | 1.26 | 0.37 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 14.50 | 0.65 | 1.25 | 0.95 | % | 0.07 | 0 | 0 | 1.22 | 0.35 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 15.00 | 0.60 | 1.15 | 0.88 | 0.80 | % | 0.06 | 3 | 0 | 1.23 | 0.32 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:45 PM EST | |
| 15.50 | 0.50 | 1.10 | 0.80 | % | 0.05 | 0 | 0 | 1.24 | 0.29 | 0.07 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 16.00 | 0.25 | 1.05 | 0.65 | % | 0.04 | 0 | 0 | 1.17 | 0.27 | 0.07 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 16.50 | 0.20 | 1.00 | 0.60 | % | 0.04 | 0 | 0 | 1.17 | 0.25 | 0.06 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 17.00 | 0.20 | 0.95 | 0.58 | % | 0.03 | 0 | 0 | 1.20 | 0.23 | 0.06 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 17.50 | 0.35 | 0.90 | 0.63 | % | 0.04 | 0 | 0 | 1.31 | 0.21 | 0.06 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 18.00 | 0.25 | 0.80 | 0.53 | % | 0.03 | 0 | 0 | 1.27 | 0.20 | 0.06 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 19.00 | 0.15 | 0.65 | 0.40 | % | 0.02 | 0 | 0 | 1.23 | 0.17 | 0.05 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 20.00 | 0.20 | 0.65 | 0.43 | % | 0.02 | 0 | 0 | 1.34 | 0.14 | 0.04 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 21.00 | 0.15 | 0.55 | 0.35 | % | 0.02 | 0 | 0 | 1.33 | 0.12 | 0.04 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 22.00 | 0.15 | 0.55 | 0.35 | % | 0.02 | 0 | 0 | 1.39 | 0.10 | 0.03 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 23.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 1.32 | 0.09 | 0.03 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 24.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 1.37 | 0.08 | 0.03 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 25.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 1.42 | 0.06 | 0.02 | -0.01 | 3/13/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 2.84 | -0.01 | 0.01 | 0.00 | 3/13/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.30 | -0.04 | 0.02 | 0.00 | 3/13/2026 3:59:45 PM EST | |||
| 6.00 | 0.05 | 0.55 | 0.30 | % | 0.05 | 0 | 0 | 1.43 | -0.08 | 0.03 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 7.00 | 0.10 | 0.60 | 0.35 | % | 0.05 | 0 | 0 | 1.24 | -0.13 | 0.04 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 7.50 | 0.35 | 0.75 | 0.55 | % | 0.07 | 0 | 0 | 1.35 | -0.15 | 0.04 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 8.00 | 0.30 | 0.85 | 0.58 | % | 0.07 | 0 | 0 | 1.22 | -0.18 | 0.05 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 8.50 | 0.60 | 1.05 | 0.83 | % | 0.10 | 0 | 0 | 1.30 | -0.21 | 0.06 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 9.00 | 0.60 | 1.20 | 0.90 | % | 0.10 | 0 | 0 | 1.21 | -0.25 | 0.06 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 9.50 | 0.75 | 1.45 | 1.10 | % | 0.12 | 0 | 0 | 1.20 | -0.29 | 0.07 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 10.00 | 0.95 | 1.65 | 1.30 | % | 0.13 | 0 | 0 | 1.18 | -0.33 | 0.07 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 10.50 | 1.35 | 1.95 | 1.65 | % | 0.16 | 0 | 0 | 1.24 | -0.37 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 11.00 | 1.65 | 2.25 | 1.95 | % | 0.18 | 0 | 0 | 1.26 | -0.41 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 11.50 | 1.95 | 2.55 | 2.25 | % | 0.20 | 0 | 0 | 1.26 | -0.45 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 12.00 | 2.25 | 2.85 | 2.55 | % | 0.21 | 0 | 0 | 1.24 | -0.49 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 12.50 | 2.35 | 3.20 | 2.78 | % | 0.22 | 0 | 0 | 1.17 | -0.53 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 13.00 | 2.75 | 3.70 | 3.23 | % | 0.25 | 0 | 0 | 1.24 | -0.56 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 13.50 | 3.00 | 4.00 | 3.50 | % | 0.26 | 0 | 0 | 1.17 | -0.59 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 14.00 | 3.50 | 4.50 | 4.00 | % | 0.29 | 0 | 0 | 1.25 | -0.63 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 14.50 | 3.80 | 4.80 | 4.30 | % | 0.30 | 0 | 0 | 1.18 | -0.65 | 0.08 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 15.00 | 4.50 | 5.00 | 4.75 | % | 0.32 | 0 | 0 | 1.23 | -0.68 | 0.07 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 15.50 | 4.80 | 5.40 | 5.10 | % | 0.33 | 0 | 0 | 1.18 | -0.71 | 0.07 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 16.00 | 4.90 | 6.20 | 5.55 | % | 0.35 | 0 | 0 | 1.64 | -0.73 | 0.07 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 16.50 | 5.40 | 6.60 | 6.00 | % | 0.36 | 0 | 0 | 1.63 | -0.75 | 0.06 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 17.00 | 5.80 | 7.10 | 6.45 | % | 0.38 | 0 | 0 | 1.69 | -0.77 | 0.06 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 17.50 | 6.30 | 7.60 | 6.95 | % | 0.40 | 0 | 0 | 1.74 | -0.79 | 0.06 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 18.00 | 6.80 | 8.00 | 7.40 | % | 0.41 | 0 | 0 | 1.72 | -0.80 | 0.06 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 19.00 | 7.70 | 8.70 | 8.20 | % | 0.43 | 0 | 0 | 1.60 | -0.83 | 0.05 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 20.00 | 8.60 | 9.60 | 9.10 | % | 0.45 | 0 | 0 | 1.61 | -0.86 | 0.04 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 21.00 | 9.60 | 10.60 | 10.10 | % | 0.48 | 0 | 0 | 1.68 | -0.88 | 0.04 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 22.00 | 10.60 | 11.50 | 11.05 | % | 0.50 | 0 | 0 | 1.67 | -0.90 | 0.03 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 23.00 | 11.50 | 12.50 | 12.00 | % | 0.52 | 0 | 0 | 1.74 | -0.91 | 0.03 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 24.00 | 12.40 | 13.60 | 13.00 | % | 0.54 | 0 | 0 | 1.89 | -0.92 | 0.03 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 25.00 | 13.30 | 14.50 | 13.90 | % | 0.56 | 0 | 0 | 1.86 | -0.94 | 0.02 | -0.01 | 3/13/2026 3:59:45 PM EST |