Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $11.38 as of 8/7/2026 9:04:57 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 | 7.70 | 9.10 | 8.40 | 7.51 | 0.00 | 0.00% | 2.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:09 PM EST |
| 4.00 | 6.70 | 8.10 | 7.40 | % | 1.85 | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 5.00 | 5.70 | 7.10 | 6.40 | % | 1.28 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 5.50 | 5.20 | 6.60 | 5.90 | % | 1.07 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 6.00 | 4.70 | 6.10 | 5.40 | % | 0.90 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 6.50 | 4.20 | 5.60 | 4.90 | % | 0.75 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 7.00 | 3.70 | 5.10 | 4.40 | % | 0.63 | 0 | 0 | 4.77 | 1.00 | 0.01 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 7.50 | 3.20 | 4.70 | 3.95 | 3.30 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.55 | 0.99 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 4:00:09 PM EST |
| 8.00 | 2.75 | 4.10 | 3.43 | % | 0.43 | 0 | 0 | 3.85 | 0.97 | 0.03 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 8.50 | 2.30 | 3.60 | 2.95 | % | 0.35 | 0 | 0 | 3.44 | 0.94 | 0.05 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 9.00 | 1.85 | 3.00 | 2.43 | % | 0.27 | 0 | 0 | 2.82 | 0.90 | 0.08 | -0.03 | 8/7/2026 4:00:09 PM EST | |||
| 9.50 | 1.50 | 2.20 | 1.85 | % | 0.19 | 0 | 0 | 1.81 | 0.83 | 0.11 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 10.00 | 1.10 | 2.00 | 1.55 | 0.86 | 0.00 | 0.00% | 0.15 | 0 | 6 | 2.08 | 0.76 | 0.14 | -0.05 | 7/30/2026 | 8/7/2026 4:00:09 PM EST |
| 10.50 | 0.80 | 1.60 | 1.20 | 1.23 | +0.26 | +26.81% | 0.11 | 4 | 113 | 1.89 | 0.68 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 11.00 | 0.75 | 1.10 | 0.93 | 0.90 | +0.17 | +23.29% | 0.08 | 11 | 34 | 1.31 | 0.58 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 11.50 | 0.50 | 1.00 | 0.75 | 0.77 | +0.25 | +48.08% | 0.07 | 8 | 64 | 1.40 | 0.48 | 0.20 | -0.06 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 12.00 | 0.35 | 0.55 | 0.45 | 0.46 | +0.17 | +58.63% | 0.04 | 13 | 152 | 1.21 | 0.39 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 12.50 | 0.10 | 0.40 | 0.25 | 0.32 | +0.06 | +23.08% | 0.02 | 711 | 251 | 1.07 | 0.31 | 0.18 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 13.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.08 | -24.25% | 0.02 | 40 | 102 | 1.27 | 0.24 | 0.16 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 13.50 | 0.05 | 0.40 | 0.23 | 0.20 | -0.05 | -20.00% | 0.02 | 1 | 4 | 1.35 | 0.18 | 0.13 | -0.04 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 3 | 26 | 1.81 | 0.13 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 18 | 1 | 1.86 | 0.10 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.02 | 0.07 | 0.07 | -0.02 | 7/21/2026 | 8/7/2026 4:00:09 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.28 | 0.05 | 0.05 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.19 | -82.61% | 0.01 | 4 | 26 | 2.30 | 0.03 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.81 | 0.03 | 0.03 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.79 | 0.01 | 0.02 | -0.01 | 7/20/2026 | 8/7/2026 4:00:09 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.91 | 0.01 | 0.01 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.02 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 8/7/2026 4:00:09 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.01 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 19.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 20.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 21.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 5.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 6.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.65 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 8/7/2026 4:00:09 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.01 | 2 | 2 | 2.38 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.90 | -0.03 | 0.03 | -0.01 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.80 | -0.06 | 0.05 | -0.02 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.25 | -0.10 | 0.08 | -0.03 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 9.50 | 0.05 | 0.20 | 0.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | -0.17 | 0.11 | -0.04 | 8/5/2026 | 8/7/2026 4:00:09 PM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.79 | -79.80% | 0.02 | 9 | 25 | 1.06 | -0.24 | 0.14 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 10.50 | 0.20 | 0.45 | 0.33 | 0.35 | -0.85 | -70.84% | 0.03 | 3 | 2 | 1.02 | -0.32 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 11.00 | 0.40 | 0.85 | 0.63 | 0.55 | -0.34 | -38.21% | 0.06 | 19 | 174 | 1.19 | -0.42 | 0.19 | -0.06 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 11.50 | 0.60 | 0.85 | 0.73 | 1.13 | 0.00 | 0.00% | 0.06 | 0 | 121 | 0.93 | -0.52 | 0.20 | -0.06 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 12.00 | 0.95 | 1.15 | 1.05 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.92 | -0.61 | 0.19 | -0.06 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 12.50 | 1.05 | 1.90 | 1.48 | % | 0.12 | 0 | 0 | 1.88 | -0.69 | 0.18 | -0.05 | 8/7/2026 4:00:09 PM EST | |||
| 13.00 | 1.50 | 2.10 | 1.80 | 1.90 | -1.66 | -46.63% | 0.14 | 26 | 15 | 1.60 | -0.76 | 0.16 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 13.50 | 1.90 | 2.75 | 2.33 | % | 0.17 | 0 | 0 | 2.08 | -0.82 | 0.13 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 14.00 | 2.35 | 3.20 | 2.78 | 3.37 | 0.00 | 0.00% | 0.20 | 0 | 43 | 2.18 | -0.87 | 0.11 | -0.03 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 14.50 | 2.70 | 3.70 | 3.20 | 3.58 | 0.00 | 0.00% | 0.22 | 0 | 8 | 2.36 | -0.90 | 0.09 | -0.03 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 15.00 | 3.10 | 4.40 | 3.75 | 5.65 | 0.00 | 0.00% | 0.25 | 0 | 13 | 2.90 | -0.93 | 0.07 | -0.02 | 7/28/2026 | 8/7/2026 4:00:09 PM EST |
| 15.50 | 3.50 | 4.90 | 4.20 | 4.70 | -0.70 | -12.97% | 0.27 | 1 | 1 | 3.06 | -0.95 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 16.00 | 4.00 | 5.40 | 4.70 | 5.35 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.22 | -0.97 | 0.04 | -0.01 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 16.50 | 4.50 | 6.00 | 5.25 | 6.63 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.55 | -0.97 | 0.03 | -0.01 | 7/31/2026 | 8/7/2026 4:00:09 PM EST |
| 17.00 | 5.00 | 6.50 | 5.75 | % | 0.34 | 0 | 0 | 3.69 | -0.99 | 0.02 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 17.50 | 5.60 | 7.00 | 6.30 | % | 0.36 | 0 | 0 | 3.82 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 18.00 | 6.10 | 7.50 | 6.80 | % | 0.38 | 0 | 0 | 3.95 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 18.50 | 6.50 | 8.00 | 7.25 | % | 0.39 | 0 | 0 | 4.07 | -1.00 | 0.01 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 19.00 | 7.00 | 8.40 | 7.70 | % | 0.41 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 19.50 | 7.50 | 8.90 | 8.20 | % | 0.42 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 20.00 | 8.00 | 9.40 | 8.70 | % | 0.43 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 20.50 | 8.50 | 9.90 | 9.20 | % | 0.45 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 21.00 | 9.00 | 10.40 | 9.70 | % | 0.46 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 21.50 | 9.50 | 10.90 | 10.20 | % | 0.47 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 22.00 | 10.00 | 11.40 | 10.70 | % | 0.49 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 23.00 | 11.00 | 12.40 | 11.70 | % | 0.51 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 24.00 | 12.00 | 13.40 | 12.70 | % | 0.53 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 25.00 | 13.00 | 14.40 | 13.70 | % | 0.55 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST |