Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $10.48 as of 3/26/2026 3:17:16 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 | 6.40 | 7.70 | 7.05 | % | 2.35 | 0 | 0 | 4.41 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:37 PM EST | |||
| 4.00 | 5.40 | 6.70 | 6.05 | % | 1.51 | 0 | 0 | 3.40 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:37 PM EST | |||
| 5.00 | 4.50 | 5.70 | 5.10 | % | 1.02 | 0 | 0 | 2.69 | 0.94 | 0.02 | -0.01 | 3/26/2026 3:59:37 PM EST | |||
| 6.00 | 3.80 | 4.60 | 4.20 | % | 0.70 | 0 | 0 | 1.31 | 0.90 | 0.04 | -0.01 | 3/26/2026 3:59:37 PM EST | |||
| 7.00 | 3.00 | 3.80 | 3.40 | % | 0.49 | 0 | 0 | 1.30 | 0.84 | 0.06 | -0.01 | 3/26/2026 3:59:37 PM EST | |||
| 8.00 | 2.40 | 2.80 | 2.60 | % | 0.33 | 0 | 0 | 1.16 | 0.76 | 0.07 | -0.02 | 3/26/2026 3:59:37 PM EST | |||
| 9.00 | 1.80 | 2.25 | 2.03 | % | 0.23 | 0 | 0 | 1.14 | 0.67 | 0.09 | -0.02 | 3/26/2026 3:59:37 PM EST | |||
| 10.00 | 1.35 | 1.80 | 1.58 | 1.70 | -0.70 | -29.17% | 0.16 | 9 | 10 | 1.14 | 0.57 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 3:59:37 PM EST |
| 11.00 | 1.05 | 1.45 | 1.25 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 95 | 1.16 | 0.49 | 0.10 | -0.02 | 3/24/2026 | 3/26/2026 3:59:37 PM EST |
| 12.00 | 0.80 | 1.20 | 1.00 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 68 | 1.18 | 0.41 | 0.09 | -0.02 | 3/25/2026 | 3/26/2026 3:59:37 PM EST |
| 13.00 | 0.55 | 1.00 | 0.78 | 0.94 | -0.06 | -6.00% | 0.06 | 8 | 9 | 1.17 | 0.35 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 3:59:37 PM EST |
| 14.00 | 0.45 | 0.85 | 0.65 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.21 | 0.29 | 0.08 | -0.02 | 3/25/2026 | 3/26/2026 3:59:37 PM EST |
| 15.00 | 0.35 | 0.70 | 0.53 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.22 | 0.25 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 3:59:37 PM EST |
| 16.00 | 0.30 | 0.60 | 0.45 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.26 | 0.21 | 0.06 | -0.01 | 3/25/2026 | 3/26/2026 3:59:37 PM EST |
| 17.00 | 0.20 | 0.55 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.18 | 0.06 | -0.01 | 3/26/2026 3:59:37 PM EST | |||
| 18.00 | 0.15 | 0.50 | 0.33 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.28 | 0.15 | 0.05 | -0.01 | 3/23/2026 | 3/26/2026 3:59:37 PM EST |
| 19.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 1.25 | 0.13 | 0.05 | -0.01 | 3/26/2026 3:59:37 PM EST | |||
| 20.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 1.29 | 0.11 | 0.04 | -0.01 | 3/26/2026 3:59:37 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 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.45 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:37 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.56 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:37 PM EST | |||
| 5.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.56 | -0.06 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 3:59:37 PM EST |
| 6.00 | 0.20 | 0.45 | 0.33 | % | 0.06 | 0 | 0 | 1.36 | -0.10 | 0.04 | -0.01 | 3/26/2026 3:59:37 PM EST | |||
| 7.00 | 0.40 | 0.60 | 0.50 | % | 0.07 | 0 | 0 | 1.25 | -0.16 | 0.06 | -0.01 | 3/26/2026 3:59:37 PM EST | |||
| 8.00 | 0.65 | 0.85 | 0.75 | % | 0.09 | 0 | 93 | 1.16 | -0.24 | 0.07 | -0.02 | 3/26/2026 3:59:37 PM EST | |||
| 9.00 | 1.10 | 1.30 | 1.20 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.17 | -0.33 | 0.09 | -0.02 | 3/23/2026 | 3/26/2026 3:59:37 PM EST |
| 10.00 | 1.60 | 1.85 | 1.73 | % | 0.17 | 0 | 0 | 1.16 | -0.43 | 0.10 | -0.02 | 3/26/2026 3:59:37 PM EST | |||
| 11.00 | 2.25 | 2.50 | 2.38 | % | 0.22 | 0 | 0 | 1.17 | -0.51 | 0.10 | -0.02 | 3/26/2026 3:59:37 PM EST | |||
| 12.00 | 3.00 | 3.40 | 3.20 | 2.40 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.25 | -0.59 | 0.09 | -0.02 | 3/25/2026 | 3/26/2026 3:59:37 PM EST |
| 13.00 | 3.80 | 4.20 | 4.00 | % | 0.31 | 0 | 0 | 1.27 | -0.65 | 0.09 | -0.02 | 3/26/2026 3:59:37 PM EST | |||
| 14.00 | 4.60 | 5.10 | 4.85 | 4.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.29 | -0.71 | 0.08 | -0.02 | 3/23/2026 | 3/26/2026 3:59:37 PM EST |
| 15.00 | 5.20 | 6.10 | 5.65 | % | 0.38 | 0 | 10 | 1.61 | -0.75 | 0.07 | -0.01 | 3/26/2026 3:59:37 PM EST | |||
| 16.00 | 6.00 | 7.00 | 6.50 | % | 0.41 | 0 | 0 | 1.65 | -0.79 | 0.06 | -0.01 | 3/26/2026 3:59:37 PM EST | |||
| 17.00 | 6.90 | 7.90 | 7.40 | % | 0.44 | 0 | 0 | 1.67 | -0.82 | 0.06 | -0.01 | 3/26/2026 3:59:37 PM EST | |||
| 18.00 | 8.00 | 8.90 | 8.45 | % | 0.47 | 0 | 1 | 1.77 | -0.85 | 0.05 | -0.01 | 3/26/2026 3:59:37 PM EST | |||
| 19.00 | 8.80 | 9.80 | 9.30 | % | 0.49 | 0 | 0 | 1.77 | -0.87 | 0.05 | -0.01 | 3/26/2026 3:59:37 PM EST | |||
| 20.00 | 9.70 | 10.80 | 10.25 | % | 0.51 | 0 | 0 | 1.85 | -0.89 | 0.04 | -0.01 | 3/26/2026 3:59:37 PM EST |