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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.10 | 6.60 | 5.85 | % | 1.46 | 0 | 0 | 2.75 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 5.00 | 4.30 | 5.60 | 4.95 | % | 0.99 | 0 | 0 | 2.19 | 0.96 | 0.02 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 6.00 | 3.60 | 4.50 | 4.05 | % | 0.67 | 0 | 0 | 1.61 | 0.92 | 0.04 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 7.00 | 2.70 | 3.90 | 3.30 | % | 0.47 | 0 | 0 | 1.66 | 0.85 | 0.05 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 8.00 | 2.10 | 3.10 | 2.60 | % | 0.33 | 0 | 0 | 0.97 | 0.78 | 0.07 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 9.00 | 1.90 | 2.20 | 2.05 | % | 0.23 | 0 | 0 | 1.05 | 0.68 | 0.09 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 10.00 | 1.25 | 1.75 | 1.50 | 1.35 | +0.05 | +3.85% | 0.15 | 1 | 32 | 0.99 | 0.58 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 11.00 | 1.05 | 1.35 | 1.20 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 24 | 1.04 | 0.48 | 0.11 | -0.01 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 12.00 | 0.75 | 1.10 | 0.93 | 0.75 | -0.45 | -37.50% | 0.08 | 5 | 87 | 1.05 | 0.39 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 13.00 | 0.55 | 0.70 | 0.63 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 85 | 1.00 | 0.32 | 0.09 | -0.01 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 14.00 | 0.40 | 0.70 | 0.55 | 0.44 | -0.31 | -41.34% | 0.04 | 10 | 67 | 1.07 | 0.26 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 15.00 | 0.30 | 0.60 | 0.45 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.09 | 0.22 | 0.07 | -0.01 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 16.00 | 0.25 | 0.50 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.12 | 0.18 | 0.06 | -0.01 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 17.00 | 0.15 | 0.45 | 0.30 | % | 0.02 | 0 | 0 | 1.12 | 0.15 | 0.06 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 18.00 | 0.15 | 0.35 | 0.25 | 0.20 | % | 0.01 | 2 | 0 | 1.15 | 0.13 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.35 | 0.09 | 0.04 | -0.01 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.47 | 0.07 | 0.03 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.99 | -0.01 | 0.01 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | % | 0.04 | 36 | 0 | 1.75 | -0.04 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 6.00 | 0.15 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.22 | -0.08 | 0.04 | -0.01 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 7.00 | 0.25 | 0.50 | 0.38 | % | 0.05 | 0 | 0 | 1.09 | -0.15 | 0.05 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 8.00 | 0.50 | 0.80 | 0.65 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.06 | -0.22 | 0.07 | -0.01 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 9.00 | 0.90 | 1.20 | 1.05 | 0.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.05 | -0.32 | 0.09 | -0.01 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 10.00 | 1.40 | 1.75 | 1.58 | 1.37 | -0.23 | -14.38% | 0.16 | 3 | 91 | 1.05 | -0.42 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 11.00 | 2.05 | 2.35 | 2.20 | 2.25 | 0.00 | 0.00% | 0.20 | 0 | 73 | 1.05 | -0.52 | 0.11 | -0.01 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 12.00 | 2.75 | 3.10 | 2.93 | 2.91 | +0.10 | +3.56% | 0.24 | 4 | 20 | 1.06 | -0.61 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 13.00 | 3.50 | 3.90 | 3.70 | 3.48 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.06 | -0.68 | 0.09 | -0.01 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 14.00 | 4.40 | 4.80 | 4.60 | % | 0.33 | 0 | 0 | 1.07 | -0.74 | 0.08 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 15.00 | 5.00 | 6.10 | 5.55 | 5.45 | % | 0.37 | 9 | 0 | 1.62 | -0.78 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 16.00 | 5.60 | 6.90 | 6.25 | % | 0.39 | 0 | 0 | 1.59 | -0.82 | 0.06 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 17.00 | 6.70 | 7.90 | 7.30 | % | 0.43 | 0 | 0 | 1.69 | -0.85 | 0.06 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 18.00 | 7.60 | 8.70 | 8.15 | % | 0.45 | 0 | 0 | 1.62 | -0.87 | 0.05 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 19.00 | 8.40 | 9.80 | 9.10 | % | 0.48 | 0 | 0 | 1.79 | -0.91 | 0.04 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 20.00 | 9.30 | 11.10 | 10.20 | % | 0.51 | 0 | 0 | 2.10 | -0.93 | 0.03 | -0.01 | 7/27/2026 3:59:51 PM EST |