Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $9.84 as of 7/27/2026 6:18:44 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 | 6.40 | 7.70 | 7.05 | 7.65 | 0.00 | 0.00% | 2.35 | 0 | 30 | 8.28 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 4.00 | 5.30 | 6.80 | 6.05 | % | 1.51 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 5.00 | 4.10 | 5.80 | 4.95 | 5.36 | 0.00 | 0.00% | 0.99 | 0 | 1 | 5.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 6.00 | 3.10 | 4.80 | 3.95 | % | 0.66 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 7.00 | 2.45 | 3.90 | 3.18 | % | 0.45 | 0 | 0 | 3.68 | 0.98 | 0.03 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 7.50 | 1.70 | 3.30 | 2.50 | % | 0.33 | 0 | 0 | 3.06 | 0.95 | 0.06 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 8.00 | 1.35 | 2.65 | 2.00 | % | 0.25 | 0 | 0 | 2.39 | 0.90 | 0.10 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 8.50 | 0.90 | 2.25 | 1.58 | % | 0.19 | 0 | 0 | 2.22 | 0.83 | 0.14 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 9.00 | 1.20 | 1.35 | 1.28 | % | 0.14 | 0 | 0 | 1.02 | 0.75 | 0.18 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 9.50 | 0.85 | 1.05 | 0.95 | % | 0.10 | 0 | 0 | 1.02 | 0.65 | 0.22 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 10.00 | 0.60 | 0.80 | 0.70 | 1.00 | +0.45 | +81.82% | 0.07 | 2 | 6 | 1.03 | 0.53 | 0.24 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 10.50 | 0.40 | 0.55 | 0.48 | 0.45 | % | 0.05 | 2 | 0 | 1.00 | 0.41 | 0.23 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 11.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.01 | -3.23% | 0.03 | 3 | 3 | 1.04 | 0.32 | 0.21 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 11.50 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 12 | 12 | 1.01 | 0.24 | 0.17 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 3 | 45 | 1.02 | 0.19 | 0.14 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 12.50 | 0.05 | 0.35 | 0.20 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.33 | 0.15 | 0.12 | -0.02 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.11 | -52.39% | 0.01 | 3 | 1,534 | 1.16 | 0.10 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 2 | 8 | 2.06 | 0.05 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.39 | 0.04 | 0.05 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 14.50 | 0.00 | 0.30 | 0.15 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.01 | 0.03 | 0.03 | 0.00 | 7/6/2026 | 7/27/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.89 | 0.02 | 0.02 | 0.00 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.99 | 0.01 | 0.02 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.21 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/27/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.43 | 0.00 | 0.01 | 0.00 | 7/7/2026 | 7/27/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 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 | 3.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.19 | -0.02 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.13 | -0.05 | 0.06 | -0.01 | 7/6/2026 | 7/27/2026 3:59:51 PM EST |
| 8.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.20 | -0.10 | 0.10 | -0.02 | 7/15/2026 | 7/27/2026 3:59:51 PM EST |
| 8.50 | 0.10 | 0.35 | 0.23 | 0.20 | -0.05 | -20.00% | 0.03 | 10 | 9 | 1.16 | -0.17 | 0.14 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 9.00 | 0.20 | 0.35 | 0.28 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.99 | -0.25 | 0.18 | -0.03 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 9.50 | 0.35 | 0.60 | 0.48 | 0.55 | +0.25 | +83.34% | 0.05 | 10 | 4 | 1.02 | -0.35 | 0.22 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 10.00 | 0.60 | 0.90 | 0.75 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 41 | 1.18 | -0.47 | 0.24 | -0.03 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 10.50 | 0.90 | 1.15 | 1.03 | 1.01 | -0.19 | -15.84% | 0.10 | 20 | 69 | 1.03 | -0.59 | 0.23 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 11.00 | 1.30 | 1.50 | 1.40 | 1.45 | -0.20 | -12.13% | 0.13 | 2 | 4 | 1.07 | -0.68 | 0.21 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 11.50 | 1.65 | 1.95 | 1.80 | 1.72 | 0.00 | 0.00% | 0.16 | 0 | 43 | 1.08 | -0.76 | 0.17 | -0.03 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 12.00 | 1.65 | 2.35 | 2.00 | 2.15 | +0.13 | +6.44% | 0.17 | 700 | 121 | 1.36 | -0.81 | 0.14 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 12.50 | 2.10 | 3.20 | 2.65 | 2.27 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.12 | -0.85 | 0.12 | -0.02 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 13.00 | 2.55 | 3.60 | 3.08 | 2.90 | 0.00 | 0.00% | 0.24 | 0 | 11 | 2.12 | -0.90 | 0.09 | -0.01 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 13.50 | 2.75 | 4.50 | 3.63 | 3.53 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.92 | -0.95 | 0.06 | -0.01 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 14.00 | 3.30 | 5.00 | 4.15 | % | 0.30 | 0 | 0 | 3.06 | -0.96 | 0.05 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 14.50 | 4.10 | 5.20 | 4.65 | 4.10 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.71 | -0.97 | 0.03 | 0.00 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 15.00 | 4.50 | 6.00 | 5.25 | 4.70 | 0.00 | 0.00% | 0.35 | 0 | 4 | 3.33 | -0.98 | 0.02 | 0.00 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 15.50 | 4.90 | 6.50 | 5.70 | 4.92 | 0.00 | 0.00% | 0.37 | 0 | 4 | 3.46 | -0.99 | 0.02 | 0.00 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 16.00 | 5.30 | 7.00 | 6.15 | % | 0.38 | 0 | 0 | 3.58 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 16.50 | 5.80 | 7.40 | 6.60 | 6.35 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.52 | -1.00 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 17.00 | 6.30 | 7.90 | 7.10 | % | 0.42 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 17.50 | 6.80 | 8.40 | 7.60 | 5.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:51 PM EST |
| 18.00 | 7.30 | 8.90 | 8.10 | % | 0.45 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 19.00 | 8.30 | 9.90 | 9.10 | % | 0.48 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 20.00 | 9.30 | 10.90 | 10.10 | 10.27 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.18 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 21.00 | 10.60 | 11.90 | 11.25 | % | 0.54 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 22.00 | 11.40 | 12.90 | 12.15 | % | 0.55 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 23.00 | 12.60 | 13.90 | 13.25 | % | 0.58 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 24.00 | 13.60 | 14.90 | 14.25 | % | 0.59 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 25.00 | 14.60 | 15.90 | 15.25 | % | 0.61 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST |