Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $10.46 as of 7/20/2026 9:17:51 AM 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 | 6.50 | 8.00 | 7.25 | 7.22 | 0.00 | 0.00% | 2.42 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 1:59:01 PM EST |
| 4.00 | 5.50 | 7.10 | 6.30 | 6.40 | 0.00 | 0.00% | 1.57 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 1:59:01 PM EST |
| 5.00 | 4.50 | 6.10 | 5.30 | 6.85 | 0.00 | 0.00% | 1.06 | 0 | 1 | 8.76 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 1:59:01 PM EST |
| 6.00 | 3.50 | 5.10 | 4.30 | 5.90 | 0.00 | 0.00% | 0.72 | 0 | 1 | 7.08 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 1:59:01 PM EST |
| 6.50 | 3.00 | 4.60 | 3.80 | % | 0.58 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 7.00 | 2.55 | 4.10 | 3.33 | 4.25 | 0.00 | 0.00% | 0.48 | 0 | 2 | 5.67 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 1:59:01 PM EST |
| 7.50 | 2.05 | 3.60 | 2.83 | % | 0.38 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 8.00 | 1.65 | 3.10 | 2.38 | 3.90 | 0.00 | 0.00% | 0.30 | 0 | 10 | 4.43 | 0.98 | 0.05 | -0.01 | 7/9/2026 | 7/20/2026 1:59:01 PM EST |
| 8.50 | 1.30 | 2.40 | 1.85 | % | 0.22 | 0 | 0 | 3.27 | 0.94 | 0.10 | -0.02 | 7/20/2026 1:59:01 PM EST | |||
| 9.00 | 0.95 | 1.85 | 1.40 | % | 0.16 | 0 | 0 | 2.61 | 0.86 | 0.16 | -0.04 | 7/20/2026 1:59:01 PM EST | |||
| 9.50 | 0.65 | 1.35 | 1.00 | % | 0.11 | 0 | 0 | 2.10 | 0.76 | 0.24 | -0.04 | 7/20/2026 1:59:01 PM EST | |||
| 10.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.07 | -9.73% | 0.06 | 1 | 1 | 1.17 | 0.62 | 0.31 | -0.05 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 10.50 | 0.30 | 0.40 | 0.35 | 0.40 | -0.02 | -4.77% | 0.03 | 3 | 11 | 1.11 | 0.46 | 0.33 | -0.06 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 33 | 7 | 1.10 | 0.32 | 0.29 | -0.05 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 11.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 41 | 90 | 1.12 | 0.21 | 0.22 | -0.05 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.06 | -54.55% | 0.01 | 15 | 251 | 1.26 | 0.14 | 0.16 | -0.04 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 147 | 1.26 | 0.08 | 0.11 | -0.02 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,502 | 1.44 | 0.04 | 0.07 | -0.02 | 7/16/2026 | 7/20/2026 1:59:01 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,213 | 2.82 | 0.02 | 0.03 | -0.01 | 7/15/2026 | 7/20/2026 1:59:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 2.32 | 0.01 | 0.02 | 0.00 | 7/13/2026 | 7/20/2026 1:59:01 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,500 | 2.71 | 0.00 | 0.01 | 0.00 | 7/15/2026 | 7/20/2026 1:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 1,506 | 2.41 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 123 | 3.77 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 1:59:01 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 1:59:01 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 148 | 4.11 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 1:59:01 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 212 | 4.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 1:59:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 1:59:01 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.57 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 1:59:01 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 1:59:01 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 1:59:01 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 1:59:01 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 1:59:01 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.21 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 1:59:01 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.33 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 1:59:01 PM EST |
| 21.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 1:59:01 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 1:59:01 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 1:59:01 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 1:59:01 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 1:59:01 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 8 | 2.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 8 | 1.96 | -0.02 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.60 | -0.06 | 0.10 | -0.02 | 7/17/2026 | 7/20/2026 1:59:01 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 58 | 9 | 1.13 | -0.14 | 0.16 | -0.04 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 9.50 | 0.15 | 0.20 | 0.18 | 0.17 | +0.03 | +21.43% | 0.02 | 26 | 0 | 1.13 | -0.24 | 0.24 | -0.04 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.07 | -18.92% | 0.03 | 3 | 14 | 1.08 | -0.38 | 0.31 | -0.05 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 10.50 | 0.55 | 0.65 | 0.60 | 0.53 | -0.18 | -25.36% | 0.06 | 5 | 147 | 1.08 | -0.54 | 0.33 | -0.06 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 11.00 | 0.90 | 1.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0.09 | 18 | 83 | 1.12 | -0.68 | 0.29 | -0.05 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 11.50 | 1.20 | 1.75 | 1.48 | 1.44 | -0.51 | -26.16% | 0.13 | 1 | 93 | 1.45 | -0.79 | 0.22 | -0.05 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 12.00 | 1.35 | 2.20 | 1.78 | 1.81 | 0.00 | 0.00% | 0.15 | 0 | 37 | 2.50 | -0.86 | 0.16 | -0.04 | 7/17/2026 | 7/20/2026 1:59:01 PM EST |
| 12.50 | 2.05 | 2.65 | 2.35 | 2.40 | +0.20 | +9.10% | 0.19 | 10 | 77 | 2.66 | -0.92 | 0.11 | -0.02 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 13.00 | 2.10 | 3.30 | 2.70 | 2.95 | 0.00 | 0.00% | 0.21 | 0 | 6 | 3.32 | -0.96 | 0.07 | -0.02 | 7/17/2026 | 7/20/2026 1:59:01 PM EST |
| 13.50 | 2.75 | 3.80 | 3.28 | % | 0.24 | 0 | 0 | 3.57 | -0.98 | 0.03 | -0.01 | 7/20/2026 1:59:01 PM EST | |||
| 14.00 | 3.20 | 4.40 | 3.80 | 3.87 | -0.47 | -10.83% | 0.27 | 7 | 15 | 4.07 | -0.99 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 14.50 | 3.90 | 4.80 | 4.35 | 4.35 | +1.05 | +31.82% | 0.30 | 1 | 33 | 4.03 | -1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 15.00 | 4.10 | 5.50 | 4.80 | 4.39 | 0.00 | 0.00% | 0.32 | 0 | 3 | 4.77 | -1.00 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 1:59:01 PM EST |
| 15.50 | 4.60 | 6.00 | 5.30 | 3.70 | 0.00 | 0.00% | 0.34 | 0 | 6 | 4.97 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 1:59:01 PM EST |
| 16.00 | 5.10 | 6.50 | 5.80 | 4.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 1:59:01 PM EST |
| 16.50 | 5.50 | 7.00 | 6.25 | 4.91 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 1:59:01 PM EST |
| 17.00 | 6.00 | 7.50 | 6.75 | 5.46 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 1:59:01 PM EST |
| 17.50 | 6.50 | 8.00 | 7.25 | 6.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.68 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 1:59:01 PM EST |
| 18.00 | 7.00 | 8.50 | 7.75 | 6.15 | 0.00 | 0.00% | 0.43 | 0 | 2 | 5.85 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 1:59:01 PM EST |
| 18.50 | 7.50 | 8.40 | 7.95 | 7.25 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 1:59:01 PM EST |
| 19.00 | 8.00 | 8.80 | 8.40 | 7.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.13 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 1:59:01 PM EST |
| 19.50 | 8.50 | 10.00 | 9.25 | 7.93 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 1:59:01 PM EST |
| 20.00 | 9.00 | 10.40 | 9.70 | 9.62 | +1.17 | +13.85% | 0.48 | 2 | 1 | 6.13 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 20.50 | 9.60 | 10.30 | 9.95 | 10.03 | +1.44 | +16.77% | 0.49 | 2 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 21.00 | 10.00 | 11.00 | 10.50 | 9.46 | 0.00 | 0.00% | 0.50 | 0 | 5 | 5.03 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 1:59:01 PM EST |
| 21.50 | 10.60 | 11.40 | 11.00 | 9.53 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.80 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 1:59:01 PM EST |
| 22.00 | 11.00 | 11.80 | 11.40 | 10.04 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.80 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 1:59:01 PM EST |
| 22.50 | 11.40 | 12.30 | 11.85 | 10.96 | 0.00 | 0.00% | 0.53 | 0 | 5 | 4.91 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 1:59:01 PM EST |
| 23.00 | 11.90 | 13.50 | 12.70 | 10.86 | 0.00 | 0.00% | 0.55 | 0 | 1 | 7.14 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 1:59:01 PM EST |
| 23.50 | 12.40 | 14.00 | 13.20 | 13.10 | +1.30 | +11.02% | 0.56 | 1 | 1 | 7.25 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 24.00 | 12.90 | 13.90 | 13.40 | 13.50 | +1.04 | +8.35% | 0.56 | 1 | 2 | 5.18 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:01 PM EST |
| 25.00 | 13.90 | 15.50 | 14.70 | % | 0.59 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 26.00 | 14.90 | 16.50 | 15.70 | % | 0.60 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 27.00 | 15.90 | 17.50 | 16.70 | % | 0.62 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 28.00 | 16.90 | 18.50 | 17.70 | % | 0.63 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:01 PM EST | |||
| 29.00 | 17.90 | 19.50 | 18.70 | 15.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 1:59:01 PM EST |
| 30.00 | 18.90 | 20.50 | 19.70 | 17.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 1:59:01 PM EST |