Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $11.35 as of 7/16/2026 8:17:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.60 | 7.10 | 6.35 | % | 1.27 | 0 | 0 | 3.10 | 0.99 | 0.01 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 6.00 | 5.10 | 6.00 | 5.55 | 5.40 | % | 0.92 | 32 | 0 | 2.40 | 0.97 | 0.02 | 0.00 | 7/15/2026 | 7/15/2026 3:59:47 PM EST | |
| 7.00 | 4.00 | 4.80 | 4.40 | 4.50 | -0.70 | -13.47% | 0.63 | 8 | 0 | 1.70 | 0.92 | 0.03 | -0.01 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 8.00 | 3.40 | 3.80 | 3.60 | 3.60 | -0.75 | -17.25% | 0.45 | 6 | 1 | 1.03 | 0.87 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 9.00 | 2.45 | 3.00 | 2.73 | 3.76 | 0.00 | 0.00% | 0.30 | 0 | 152 | 0.92 | 0.80 | 0.07 | -0.01 | 7/6/2026 | 7/15/2026 3:59:47 PM EST |
| 10.00 | 2.10 | 2.35 | 2.23 | % | 0.22 | 0 | 0 | 1.08 | 0.70 | 0.09 | -0.02 | 7/15/2026 3:59:47 PM EST | |||
| 11.00 | 1.55 | 1.75 | 1.65 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 158 | 1.04 | 0.60 | 0.10 | -0.02 | 7/8/2026 | 7/15/2026 3:59:47 PM EST |
| 12.00 | 1.10 | 1.30 | 1.20 | 1.30 | -0.17 | -11.57% | 0.10 | 5,124 | 688 | 1.00 | 0.50 | 0.11 | -0.02 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 13.00 | 0.80 | 1.05 | 0.93 | 0.82 | -0.28 | -25.46% | 0.07 | 2 | 100 | 1.05 | 0.41 | 0.10 | -0.02 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 14.00 | 0.60 | 0.90 | 0.75 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 132 | 1.11 | 0.33 | 0.09 | -0.02 | 7/14/2026 | 7/15/2026 3:59:47 PM EST |
| 15.00 | 0.45 | 0.65 | 0.55 | 0.44 | -0.18 | -29.04% | 0.04 | 4 | 57 | 1.10 | 0.27 | 0.08 | -0.02 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 16.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.15 | -30.00% | 0.03 | 3 | 57 | 1.12 | 0.22 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 17.00 | 0.25 | 0.45 | 0.35 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.15 | 0.19 | 0.06 | -0.02 | 7/13/2026 | 7/15/2026 3:59:47 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.14 | 0.16 | 0.05 | -0.01 | 7/7/2026 | 7/15/2026 3:59:47 PM EST |
| 19.00 | 0.15 | 0.40 | 0.28 | 0.16 | -0.05 | -23.81% | 0.01 | 1 | 11 | 1.25 | 0.13 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.17 | -45.95% | 0.01 | 1 | 157 | 1.50 | 0.09 | 0.04 | -0.01 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.63 | 0.07 | 0.03 | -0.01 | 7/15/2026 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.60 | 0.06 | 0.03 | -0.01 | 6/22/2026 | 7/15/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.78 | 0.04 | 0.02 | -0.01 | 7/10/2026 | 7/15/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.03 | 0.01 | 0.00 | 7/2/2026 | 7/15/2026 3:59:47 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 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.50 | -0.01 | 0.01 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.04 | -0.03 | 0.02 | 0.00 | 7/15/2026 3:59:47 PM EST | |||
| 7.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 105 | 1.32 | -0.08 | 0.03 | -0.01 | 7/10/2026 | 7/15/2026 3:59:47 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.13 | -0.13 | 0.05 | -0.01 | 7/7/2026 | 7/15/2026 3:59:47 PM EST |
| 9.00 | 0.45 | 0.60 | 0.53 | 0.46 | 0.00 | 0.00% | 0.06 | 0 | 306 | 1.09 | -0.20 | 0.07 | -0.01 | 7/13/2026 | 7/15/2026 3:59:47 PM EST |
| 10.00 | 0.75 | 0.95 | 0.85 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 152 | 1.06 | -0.29 | 0.09 | -0.02 | 7/13/2026 | 7/15/2026 3:59:47 PM EST |
| 11.00 | 1.20 | 1.45 | 1.33 | 1.01 | -0.08 | -7.34% | 0.12 | 5 | 118 | 1.04 | -0.40 | 0.10 | -0.02 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 12.00 | 1.75 | 2.05 | 1.90 | 1.94 | +0.39 | +25.17% | 0.16 | 30 | 608 | 1.06 | -0.50 | 0.11 | -0.02 | 7/15/2026 | 7/15/2026 3:59:47 PM EST |
| 13.00 | 2.45 | 2.75 | 2.60 | 2.15 | 0.00 | 0.00% | 0.20 | 0 | 177 | 1.07 | -0.59 | 0.10 | -0.02 | 7/14/2026 | 7/15/2026 3:59:47 PM EST |
| 14.00 | 3.20 | 3.50 | 3.35 | % | 0.24 | 0 | 0 | 1.07 | -0.67 | 0.09 | -0.02 | 7/15/2026 3:59:47 PM EST | |||
| 15.00 | 4.00 | 4.40 | 4.20 | 3.79 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.10 | -0.73 | 0.08 | -0.02 | 7/14/2026 | 7/15/2026 3:59:47 PM EST |
| 16.00 | 4.70 | 5.40 | 5.05 | % | 0.32 | 0 | 0 | 1.02 | -0.78 | 0.07 | -0.02 | 7/15/2026 3:59:47 PM EST | |||
| 17.00 | 5.60 | 6.30 | 5.95 | % | 0.35 | 0 | 0 | 1.44 | -0.81 | 0.06 | -0.02 | 7/15/2026 3:59:47 PM EST | |||
| 18.00 | 6.50 | 7.10 | 6.80 | % | 0.38 | 0 | 0 | 1.36 | -0.84 | 0.05 | -0.01 | 7/15/2026 3:59:47 PM EST | |||
| 19.00 | 7.20 | 8.40 | 7.80 | % | 0.41 | 0 | 0 | 1.74 | -0.87 | 0.05 | -0.01 | 7/15/2026 3:59:47 PM EST | |||
| 20.00 | 8.10 | 9.50 | 8.80 | 8.43 | 0.00 | 0.00% | 0.44 | 0 | 19 | 1.92 | -0.91 | 0.04 | -0.01 | 7/13/2026 | 7/15/2026 3:59:47 PM EST |
| 21.00 | 9.00 | 10.40 | 9.70 | % | 0.46 | 0 | 0 | 1.93 | -0.93 | 0.03 | -0.01 | 7/15/2026 3:59:47 PM EST | |||
| 22.00 | 10.10 | 11.40 | 10.75 | 10.38 | 0.00 | 0.00% | 0.49 | 0 | 15 | 2.01 | -0.94 | 0.03 | -0.01 | 7/7/2026 | 7/15/2026 3:59:47 PM EST |
| 23.00 | 11.10 | 12.60 | 11.85 | % | 0.52 | 0 | 0 | 2.26 | -0.96 | 0.02 | -0.01 | 7/15/2026 3:59:47 PM EST | |||
| 25.00 | 13.10 | 14.60 | 13.85 | % | 0.55 | 0 | 0 | 2.41 | -0.97 | 0.01 | 0.00 | 7/15/2026 3:59:47 PM EST |