Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $13.70 as of 4/10/2026 5:18:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.50 | 17.60 | 16.05 | % | 3.21 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:52 PM EST | |||
| 6.00 | 13.60 | 16.70 | 15.15 | % | 2.52 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:52 PM EST | |||
| 7.00 | 12.60 | 15.60 | 14.10 | % | 2.01 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:52 PM EST | |||
| 8.00 | 11.50 | 14.70 | 13.10 | 6.91 | 0.00 | 0.00% | 1.64 | 0 | 1 | 3.66 | 0.99 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:52 PM EST |
| 8.50 | 11.10 | 14.20 | 12.65 | 6.56 | 0.00 | 0.00% | 1.49 | 0 | 1 | 3.46 | 0.99 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:52 PM EST |
| 9.00 | 10.60 | 13.30 | 11.95 | 8.40 | 0.00 | 0.00% | 1.33 | 0 | 1 | 2.93 | 0.99 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 3:59:52 PM EST |
| 9.50 | 10.10 | 12.30 | 11.20 | % | 1.18 | 0 | 0 | 2.35 | 0.98 | 0.01 | -0.01 | 4/16/2026 3:59:52 PM EST | |||
| 10.00 | 9.60 | 12.00 | 10.80 | % | 1.08 | 0 | 0 | 2.39 | 0.98 | 0.01 | -0.01 | 4/16/2026 3:59:52 PM EST | |||
| 10.50 | 9.30 | 11.40 | 10.35 | % | 0.99 | 0 | 0 | 2.18 | 0.97 | 0.01 | -0.01 | 4/16/2026 3:59:52 PM EST | |||
| 11.00 | 8.70 | 11.00 | 9.85 | % | 0.90 | 0 | 0 | 2.14 | 0.96 | 0.01 | -0.01 | 4/16/2026 3:59:52 PM EST | |||
| 11.50 | 8.40 | 10.50 | 9.45 | % | 0.82 | 0 | 0 | 2.02 | 0.95 | 0.01 | -0.01 | 4/16/2026 3:59:52 PM EST | |||
| 12.00 | 8.00 | 10.00 | 9.00 | % | 0.75 | 0 | 0 | 1.91 | 0.94 | 0.01 | -0.01 | 4/16/2026 3:59:52 PM EST | |||
| 12.50 | 7.70 | 9.60 | 8.65 | % | 0.69 | 0 | 0 | 1.87 | 0.92 | 0.02 | -0.02 | 4/16/2026 3:59:52 PM EST | |||
| 13.00 | 7.40 | 9.10 | 8.25 | % | 0.63 | 0 | 0 | 1.77 | 0.91 | 0.02 | -0.02 | 4/16/2026 3:59:52 PM EST | |||
| 13.50 | 6.90 | 8.90 | 7.90 | % | 0.59 | 0 | 0 | 1.85 | 0.89 | 0.02 | -0.02 | 4/16/2026 3:59:52 PM EST | |||
| 14.00 | 6.40 | 8.40 | 7.40 | % | 0.53 | 0 | 0 | 1.75 | 0.88 | 0.02 | -0.02 | 4/16/2026 3:59:52 PM EST | |||
| 14.50 | 6.10 | 7.80 | 6.95 | % | 0.48 | 0 | 0 | 1.59 | 0.86 | 0.03 | -0.02 | 4/16/2026 3:59:52 PM EST | |||
| 15.00 | 5.90 | 7.40 | 6.65 | 6.45 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.55 | 0.84 | 0.03 | -0.03 | 4/16/2026 | 4/16/2026 3:59:52 PM EST |
| 15.50 | 5.40 | 6.90 | 6.15 | % | 0.40 | 0 | 0 | 1.46 | 0.82 | 0.03 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 16.00 | 5.40 | 6.50 | 5.95 | % | 0.37 | 0 | 0 | 1.19 | 0.80 | 0.03 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 16.50 | 5.10 | 6.40 | 5.75 | % | 0.35 | 0 | 0 | 1.26 | 0.78 | 0.03 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 17.00 | 4.70 | 5.60 | 5.15 | 3.00 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.13 | 0.76 | 0.04 | -0.03 | 4/14/2026 | 4/16/2026 3:59:52 PM EST |
| 17.50 | 4.40 | 5.80 | 5.10 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.24 | 0.74 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 3:59:52 PM EST |
| 18.00 | 4.20 | 4.90 | 4.55 | 1.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.13 | 0.71 | 0.04 | -0.03 | 4/10/2026 | 4/16/2026 3:59:52 PM EST |
| 18.50 | 3.90 | 5.10 | 4.50 | 2.62 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.22 | 0.69 | 0.04 | -0.04 | 4/15/2026 | 4/16/2026 3:59:52 PM EST |
| 19.00 | 3.50 | 4.30 | 3.90 | % | 0.21 | 0 | 0 | 1.09 | 0.67 | 0.04 | -0.04 | 4/16/2026 3:59:52 PM EST | |||
| 19.50 | 3.40 | 4.30 | 3.85 | % | 0.20 | 0 | 0 | 1.16 | 0.64 | 0.05 | -0.04 | 4/16/2026 3:59:52 PM EST | |||
| 20.00 | 3.20 | 3.80 | 3.50 | 1.67 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.12 | 0.62 | 0.05 | -0.04 | 4/15/2026 | 4/16/2026 3:59:52 PM EST |
| 21.00 | 2.65 | 3.30 | 2.98 | 3.12 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.09 | 0.57 | 0.05 | -0.04 | 4/16/2026 | 4/16/2026 3:59:52 PM EST |
| 22.00 | 2.50 | 2.90 | 2.70 | 2.01 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.13 | 0.52 | 0.05 | -0.04 | 4/16/2026 | 4/16/2026 3:59:52 PM EST |
| 23.00 | 1.95 | 2.85 | 2.40 | 2.37 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.14 | 0.47 | 0.05 | -0.04 | 4/16/2026 | 4/16/2026 3:59:52 PM EST |
| 24.00 | 1.80 | 2.30 | 2.05 | % | 0.09 | 0 | 0 | 1.13 | 0.43 | 0.05 | -0.04 | 4/16/2026 3:59:52 PM EST | |||
| 25.00 | 1.60 | 2.05 | 1.83 | 1.56 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.14 | 0.39 | 0.05 | -0.04 | 4/16/2026 | 4/16/2026 3:59:52 PM EST |
| 26.00 | 1.40 | 2.00 | 1.70 | % | 0.07 | 0 | 0 | 1.18 | 0.35 | 0.05 | -0.04 | 4/16/2026 3:59:52 PM EST | |||
| 27.00 | 0.90 | 1.65 | 1.28 | % | 0.05 | 0 | 0 | 1.10 | 0.32 | 0.04 | -0.04 | 4/16/2026 3:59:52 PM EST | |||
| 28.00 | 0.95 | 1.85 | 1.40 | % | 0.05 | 0 | 0 | 1.21 | 0.29 | 0.04 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 29.00 | 0.80 | 1.30 | 1.05 | % | 0.04 | 0 | 0 | 1.14 | 0.26 | 0.04 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 30.00 | 0.75 | 1.30 | 1.03 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.19 | 0.23 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 3:59:52 PM EST |
| 31.00 | 0.70 | 1.25 | 0.98 | % | 0.03 | 0 | 0 | 1.23 | 0.21 | 0.04 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 32.00 | 0.20 | 1.00 | 0.60 | % | 0.02 | 0 | 0 | 1.06 | 0.19 | 0.03 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 33.00 | 0.15 | 1.15 | 0.65 | % | 0.02 | 0 | 0 | 1.12 | 0.18 | 0.03 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 34.00 | 0.30 | 1.15 | 0.73 | % | 0.02 | 0 | 0 | 1.27 | 0.16 | 0.03 | -0.02 | 4/16/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.52 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.39 | -0.01 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.15 | -0.01 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.92 | -0.02 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.87 | -0.02 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 3:59:52 PM EST |
| 10.50 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.77 | -0.03 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 3:59:52 PM EST |
| 11.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | -0.04 | 0.01 | -0.01 | 4/13/2026 | 4/16/2026 3:59:52 PM EST |
| 11.50 | 0.05 | 0.60 | 0.33 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.26 | -0.05 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 3:59:52 PM EST |
| 12.00 | 0.15 | 0.60 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.28 | -0.06 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 3:59:52 PM EST |
| 12.50 | 0.15 | 0.50 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.16 | -0.08 | 0.02 | -0.02 | 4/16/2026 | 4/16/2026 3:59:52 PM EST |
| 13.00 | 0.05 | 0.80 | 0.43 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.11 | -0.09 | 0.02 | -0.02 | 4/14/2026 | 4/16/2026 3:59:52 PM EST |
| 13.50 | 0.20 | 0.80 | 0.50 | % | 0.04 | 0 | 0 | 1.16 | -0.11 | 0.02 | -0.02 | 4/16/2026 3:59:52 PM EST | |||
| 14.00 | 0.30 | 0.95 | 0.63 | % | 0.04 | 0 | 0 | 1.18 | -0.12 | 0.02 | -0.02 | 4/16/2026 3:59:52 PM EST | |||
| 14.50 | 0.55 | 1.05 | 0.80 | % | 0.06 | 0 | 0 | 1.23 | -0.14 | 0.03 | -0.02 | 4/16/2026 3:59:52 PM EST | |||
| 15.00 | 0.65 | 1.15 | 0.90 | % | 0.06 | 0 | 0 | 1.21 | -0.16 | 0.03 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 15.50 | 0.70 | 1.20 | 0.95 | % | 0.06 | 0 | 0 | 1.16 | -0.18 | 0.03 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 16.00 | 0.75 | 1.25 | 1.00 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.11 | -0.20 | 0.03 | -0.03 | 4/16/2026 | 4/16/2026 3:59:52 PM EST |
| 16.50 | 1.05 | 1.60 | 1.33 | % | 0.08 | 0 | 0 | 1.19 | -0.22 | 0.03 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 17.00 | 1.15 | 1.55 | 1.35 | 1.44 | 0.00 | 0.00% | 0.08 | 0 | 80 | 1.11 | -0.24 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 3:59:52 PM EST |
| 17.50 | 1.35 | 1.75 | 1.55 | % | 0.09 | 0 | 0 | 1.12 | -0.26 | 0.04 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 18.00 | 1.50 | 2.20 | 1.85 | % | 0.10 | 0 | 0 | 1.16 | -0.29 | 0.04 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 18.50 | 1.55 | 2.25 | 1.90 | % | 0.10 | 0 | 0 | 1.09 | -0.31 | 0.04 | -0.04 | 4/16/2026 3:59:52 PM EST | |||
| 19.00 | 1.90 | 2.55 | 2.23 | % | 0.12 | 0 | 0 | 1.13 | -0.33 | 0.04 | -0.04 | 4/16/2026 3:59:52 PM EST | |||
| 19.50 | 2.05 | 2.75 | 2.40 | % | 0.12 | 0 | 0 | 1.10 | -0.36 | 0.05 | -0.04 | 4/16/2026 3:59:52 PM EST | |||
| 20.00 | 2.40 | 2.85 | 2.63 | % | 0.13 | 0 | 0 | 1.09 | -0.38 | 0.05 | -0.04 | 4/16/2026 3:59:52 PM EST | |||
| 21.00 | 2.95 | 3.40 | 3.18 | % | 0.15 | 0 | 0 | 1.08 | -0.43 | 0.05 | -0.04 | 4/16/2026 3:59:52 PM EST | |||
| 22.00 | 3.50 | 4.20 | 3.85 | % | 0.18 | 0 | 0 | 1.11 | -0.48 | 0.05 | -0.04 | 4/16/2026 3:59:52 PM EST | |||
| 23.00 | 4.20 | 4.80 | 4.50 | % | 0.20 | 0 | 0 | 1.11 | -0.53 | 0.05 | -0.04 | 4/16/2026 3:59:52 PM EST | |||
| 24.00 | 4.90 | 5.50 | 5.20 | % | 0.22 | 0 | 0 | 1.11 | -0.57 | 0.05 | -0.04 | 4/16/2026 3:59:52 PM EST | |||
| 25.00 | 5.60 | 6.20 | 5.90 | % | 0.24 | 0 | 0 | 1.09 | -0.61 | 0.05 | -0.04 | 4/16/2026 3:59:52 PM EST | |||
| 26.00 | 6.20 | 7.00 | 6.60 | % | 0.25 | 0 | 0 | 1.07 | -0.65 | 0.05 | -0.04 | 4/16/2026 3:59:52 PM EST | |||
| 27.00 | 7.20 | 8.10 | 7.65 | % | 0.28 | 0 | 0 | 1.15 | -0.68 | 0.04 | -0.04 | 4/16/2026 3:59:52 PM EST | |||
| 28.00 | 7.50 | 9.40 | 8.45 | % | 0.30 | 0 | 0 | 1.13 | -0.71 | 0.04 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 29.00 | 8.60 | 9.90 | 9.25 | % | 0.32 | 0 | 0 | 1.13 | -0.74 | 0.04 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 30.00 | 9.40 | 10.90 | 10.15 | % | 0.34 | 0 | 0 | 1.12 | -0.77 | 0.04 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 31.00 | 10.00 | 11.90 | 10.95 | % | 0.35 | 0 | 0 | 1.60 | -0.79 | 0.04 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 32.00 | 10.90 | 12.80 | 11.85 | % | 0.37 | 0 | 0 | 1.62 | -0.81 | 0.03 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 33.00 | 11.60 | 13.80 | 12.70 | % | 0.38 | 0 | 0 | 1.68 | -0.82 | 0.03 | -0.03 | 4/16/2026 3:59:52 PM EST | |||
| 34.00 | 12.60 | 14.70 | 13.65 | % | 0.40 | 0 | 0 | 1.70 | -0.84 | 0.03 | -0.02 | 4/16/2026 3:59:52 PM EST |