Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $11.95 as of 6/29/2026 6:17:50 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 | 6.40 | 7.50 | 6.95 | 7.15 | 0.00 | 0.00% | 1.39 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:54 PM EST |
| 6.00 | 5.40 | 6.60 | 6.00 | % | 1.00 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 7.00 | 4.20 | 5.80 | 5.00 | % | 0.71 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 7.50 | 3.70 | 5.30 | 4.50 | % | 0.60 | 0 | 0 | 3.85 | 0.99 | 0.01 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 8.00 | 3.50 | 4.50 | 4.00 | % | 0.50 | 0 | 0 | 2.89 | 0.98 | 0.02 | -0.01 | 6/29/2026 3:59:54 PM EST | |||
| 8.50 | 3.10 | 4.00 | 3.55 | 3.55 | % | 0.42 | 2 | 0 | 2.59 | 0.96 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 3:59:54 PM EST | |
| 9.00 | 2.45 | 3.50 | 2.98 | % | 0.33 | 0 | 0 | 2.31 | 0.93 | 0.05 | -0.01 | 6/29/2026 3:59:54 PM EST | |||
| 9.50 | 2.15 | 2.85 | 2.50 | % | 0.26 | 0 | 0 | 1.77 | 0.89 | 0.08 | -0.02 | 6/29/2026 3:59:54 PM EST | |||
| 10.00 | 1.75 | 2.55 | 2.15 | % | 0.21 | 0 | 0 | 1.84 | 0.83 | 0.10 | -0.03 | 6/29/2026 3:59:54 PM EST | |||
| 10.50 | 1.35 | 2.00 | 1.68 | % | 0.16 | 0 | 0 | 1.50 | 0.77 | 0.13 | -0.03 | 6/29/2026 3:59:54 PM EST | |||
| 11.00 | 1.05 | 1.65 | 1.35 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.00 | 0.69 | 0.15 | -0.04 | 6/12/2026 | 6/29/2026 3:59:54 PM EST |
| 11.50 | 1.00 | 1.20 | 1.10 | % | 0.10 | 0 | 0 | 1.08 | 0.61 | 0.17 | -0.04 | 6/29/2026 3:59:54 PM EST | |||
| 12.00 | 0.75 | 0.95 | 0.85 | 0.89 | +0.14 | +18.67% | 0.07 | 4 | 5 | 1.08 | 0.52 | 0.18 | -0.04 | 6/29/2026 | 6/29/2026 3:59:54 PM EST |
| 12.50 | 0.55 | 0.70 | 0.63 | % | 0.05 | 0 | 0 | 1.05 | 0.44 | 0.18 | -0.04 | 6/29/2026 3:59:54 PM EST | |||
| 13.00 | 0.40 | 0.55 | 0.48 | 0.45 | % | 0.04 | 72 | 0 | 1.06 | 0.35 | 0.17 | -0.04 | 6/29/2026 | 6/29/2026 3:59:54 PM EST | |
| 13.50 | 0.25 | 0.50 | 0.38 | 0.39 | -0.38 | -49.36% | 0.03 | 10 | 2 | 1.09 | 0.28 | 0.15 | -0.03 | 6/29/2026 | 6/29/2026 3:59:54 PM EST |
| 14.00 | 0.20 | 0.25 | 0.23 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.02 | 0.21 | 0.13 | -0.03 | 6/26/2026 | 6/29/2026 3:59:54 PM EST |
| 14.50 | 0.15 | 0.25 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | 0.16 | 0.11 | -0.02 | 6/22/2026 | 6/29/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.21 | 0.12 | 0.09 | -0.02 | 6/18/2026 | 6/29/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.43 | 0.09 | 0.07 | -0.02 | 6/29/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.33 | 0.06 | 0.06 | -0.01 | 6/24/2026 | 6/29/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.54 | 0.04 | 0.04 | -0.01 | 6/29/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.03 | 0.03 | -0.01 | 6/15/2026 | 6/29/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.02 | 0.02 | 0.00 | 6/18/2026 | 6/29/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.01 | 0.02 | 0.00 | 6/23/2026 | 6/29/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.76 | 0.01 | 0.01 | 0.00 | 6/25/2026 | 6/29/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.48 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/29/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.56 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/29/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 21.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 23.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 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 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.90 | -0.01 | 0.01 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.82 | -0.02 | 0.02 | -0.01 | 6/29/2026 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.60 | -0.04 | 0.03 | -0.01 | 6/26/2026 | 6/29/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | -0.07 | 0.05 | -0.01 | 6/26/2026 | 6/29/2026 3:59:54 PM EST |
| 9.50 | 0.05 | 0.25 | 0.15 | % | 0.02 | 0 | 0 | 1.15 | -0.11 | 0.08 | -0.02 | 6/29/2026 3:59:54 PM EST | |||
| 10.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.03 | -0.17 | 0.10 | -0.03 | 6/26/2026 | 6/29/2026 3:59:54 PM EST |
| 10.50 | 0.25 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.02 | -0.23 | 0.13 | -0.03 | 6/23/2026 | 6/29/2026 3:59:54 PM EST |
| 11.00 | 0.35 | 0.70 | 0.53 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.18 | -0.31 | 0.15 | -0.04 | 6/16/2026 | 6/29/2026 3:59:54 PM EST |
| 11.50 | 0.55 | 0.75 | 0.65 | 0.69 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.04 | -0.39 | 0.17 | -0.04 | 6/25/2026 | 6/29/2026 3:59:54 PM EST |
| 12.00 | 0.80 | 1.00 | 0.90 | 1.01 | 0.00 | 0.00% | 0.07 | 0 | 54 | 1.04 | -0.48 | 0.18 | -0.04 | 6/25/2026 | 6/29/2026 3:59:54 PM EST |
| 12.50 | 1.10 | 1.55 | 1.33 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.19 | -0.56 | 0.18 | -0.04 | 6/26/2026 | 6/29/2026 3:59:54 PM EST |
| 13.00 | 1.40 | 1.65 | 1.53 | 1.42 | 0.00 | 0.00% | 0.12 | 0 | 53 | 1.02 | -0.65 | 0.17 | -0.04 | 6/25/2026 | 6/29/2026 3:59:54 PM EST |
| 13.50 | 1.65 | 2.20 | 1.93 | 1.45 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.01 | -0.72 | 0.15 | -0.03 | 6/23/2026 | 6/29/2026 3:59:54 PM EST |
| 14.00 | 1.90 | 2.75 | 2.33 | 2.36 | +1.36 | +136.00% | 0.17 | 7 | 20 | 1.66 | -0.79 | 0.13 | -0.03 | 6/29/2026 | 6/29/2026 3:59:54 PM EST |
| 14.50 | 2.50 | 3.10 | 2.80 | 2.79 | -0.13 | -4.46% | 0.19 | 14 | 34 | 1.61 | -0.84 | 0.11 | -0.02 | 6/29/2026 | 6/29/2026 3:59:54 PM EST |
| 15.00 | 2.95 | 3.60 | 3.28 | 2.72 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.75 | -0.88 | 0.09 | -0.02 | 6/23/2026 | 6/29/2026 3:59:54 PM EST |
| 15.50 | 3.30 | 4.20 | 3.75 | 1.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.02 | -0.91 | 0.07 | -0.02 | 6/17/2026 | 6/29/2026 3:59:54 PM EST |
| 16.00 | 3.80 | 4.70 | 4.25 | % | 0.27 | 0 | 0 | 2.15 | -0.94 | 0.06 | -0.01 | 6/29/2026 3:59:54 PM EST | |||
| 16.50 | 4.30 | 5.30 | 4.80 | 3.90 | 0.00 | 0.00% | 0.29 | 0 | 26 | 2.41 | -0.96 | 0.04 | -0.01 | 6/24/2026 | 6/29/2026 3:59:54 PM EST |
| 17.00 | 4.70 | 5.80 | 5.25 | 2.55 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.52 | -0.97 | 0.03 | -0.01 | 5/29/2026 | 6/29/2026 3:59:54 PM EST |
| 17.50 | 5.20 | 6.20 | 5.70 | 5.85 | % | 0.33 | 2 | 0 | 2.48 | -0.98 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 3:59:54 PM EST | |
| 18.00 | 5.70 | 6.80 | 6.25 | 5.07 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.73 | -0.99 | 0.02 | 0.00 | 6/8/2026 | 6/29/2026 3:59:54 PM EST |
| 18.50 | 6.10 | 7.40 | 6.75 | % | 0.36 | 0 | 0 | 2.97 | -0.99 | 0.01 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 19.00 | 6.40 | 7.90 | 7.15 | % | 0.38 | 0 | 0 | 3.07 | -0.99 | 0.01 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 19.50 | 7.10 | 8.40 | 7.75 | % | 0.40 | 0 | 0 | 3.16 | -1.00 | 0.01 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 20.00 | 7.60 | 8.90 | 8.25 | 8.35 | % | 0.41 | 2 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:54 PM EST | |
| 20.50 | 8.10 | 9.40 | 8.75 | % | 0.43 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 21.00 | 8.50 | 10.00 | 9.25 | % | 0.44 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 21.50 | 9.10 | 10.20 | 9.65 | 9.70 | % | 0.45 | 2 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:54 PM EST | |
| 22.00 | 9.60 | 10.70 | 10.15 | 10.35 | % | 0.46 | 2 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:54 PM EST | |
| 22.50 | 10.30 | 11.10 | 10.70 | % | 0.48 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 23.00 | 10.50 | 11.70 | 11.10 | 11.35 | +1.97 | +21.01% | 0.48 | 2 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:54 PM EST |
| 23.50 | 11.20 | 12.10 | 11.65 | 11.80 | % | 0.50 | 2 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:54 PM EST | |
| 24.00 | 11.60 | 12.80 | 12.20 | % | 0.51 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:54 PM EST | |||
| 25.00 | 12.60 | 13.60 | 13.10 | 13.05 | % | 0.52 | 6 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:54 PM EST | |
| 30.00 | 17.60 | 18.30 | 17.95 | 18.06 | +0.31 | +1.75% | 0.60 | 2 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:54 PM EST |