Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $9.58 as of 9/28/2026 12:17:22 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 | 5.70 | 7.00 | 6.35 | % | 2.12 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:56 PM EST | |||
| 5.00 | 3.80 | 5.00 | 4.40 | 6.45 | 0.00 | 0.00% | 0.88 | 0 | 5 | 3.34 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/28/2026 12:58:56 PM EST |
| 6.00 | 2.85 | 3.90 | 3.38 | 5.60 | 0.00 | 0.00% | 0.56 | 0 | 13 | 2.40 | 0.99 | 0.01 | 0.00 | 7/15/2026 | 9/28/2026 12:58:56 PM EST |
| 7.00 | 2.00 | 2.80 | 2.40 | 4.27 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.62 | 0.96 | 0.05 | -0.01 | 8/18/2026 | 9/28/2026 12:58:56 PM EST |
| 8.00 | 1.40 | 1.90 | 1.65 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.29 | 0.85 | 0.14 | -0.01 | 8/17/2026 | 9/28/2026 12:58:56 PM EST |
| 9.00 | 0.95 | 1.10 | 1.03 | 1.12 | 0.00 | 0.00% | 0.11 | 0 | 155 | 0.83 | 0.65 | 0.21 | -0.02 | 9/25/2026 | 9/28/2026 12:58:56 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.05 | +10.00% | 0.05 | 11 | 766 | 0.79 | 0.43 | 0.22 | -0.02 | 9/28/2026 | 9/28/2026 12:58:56 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.04 | -11.77% | 0.03 | 2 | 2,648 | 0.85 | 0.26 | 0.17 | -0.02 | 9/28/2026 | 9/28/2026 12:58:56 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,443 | 0.93 | 0.16 | 0.12 | -0.01 | 9/25/2026 | 9/28/2026 12:58:56 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,983 | 1.06 | 0.09 | 0.08 | -0.01 | 9/25/2026 | 9/28/2026 12:58:56 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 306 | 1.33 | 0.04 | 0.04 | 0.00 | 9/28/2026 | 9/28/2026 12:58:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 1,207 | 1.36 | 0.02 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 12:58:56 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 471 | 1.97 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/28/2026 12:58:56 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 598 | 2.21 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 12:58:56 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 280 | 2.34 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/28/2026 12:58:56 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 156 | 2.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 12:58:56 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,565 | 2.37 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 12:58:56 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.04 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 12:58:56 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 12:58:56 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 12:58:56 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 12:58:56 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 210 | 3.06 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 12:58:56 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/28/2026 12:58:56 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 12:58:56 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.29 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/28/2026 12:58:56 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 377 | 3.37 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 12:58:56 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 733 | 3.43 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/28/2026 12:58:56 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 91 | 3.49 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/28/2026 12:58:56 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.55 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/28/2026 12:58:56 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/28/2026 12:58:56 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.67 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 12:58:56 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 | 2.91 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:56 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 120 | 2.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/28/2026 12:58:56 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 182 | 2.22 | -0.01 | 0.01 | 0.00 | 9/14/2026 | 9/28/2026 12:58:56 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.01 | 5 | 1,147 | 1.09 | -0.04 | 0.05 | -0.01 | 9/28/2026 | 9/28/2026 12:58:56 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.01 | -5.00% | 0.02 | 3 | 2,314 | 0.88 | -0.15 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 12:58:56 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.05 | 11 | 2,067 | 0.82 | -0.35 | 0.21 | -0.02 | 9/28/2026 | 9/28/2026 12:58:56 PM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.20 | +25.00% | 0.10 | 12 | 1,795 | 0.88 | -0.57 | 0.22 | -0.02 | 9/28/2026 | 9/28/2026 12:58:56 PM EST |
| 11.00 | 1.65 | 1.80 | 1.73 | 1.80 | +0.55 | +44.00% | 0.16 | 5 | 1,071 | 0.91 | -0.74 | 0.17 | -0.02 | 9/28/2026 | 9/28/2026 12:58:56 PM EST |
| 12.00 | 2.50 | 2.80 | 2.65 | 2.70 | -0.27 | -9.10% | 0.22 | 3 | 492 | 0.96 | -0.84 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 12:58:56 PM EST |
| 13.00 | 3.40 | 3.90 | 3.65 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 465 | 1.57 | -0.91 | 0.08 | -0.01 | 9/15/2026 | 9/28/2026 12:58:56 PM EST |
| 14.00 | 4.10 | 5.20 | 4.65 | 4.92 | 0.00 | 0.00% | 0.33 | 0 | 396 | 2.22 | -0.96 | 0.04 | 0.00 | 9/15/2026 | 9/28/2026 12:58:56 PM EST |
| 15.00 | 5.00 | 6.00 | 5.50 | 5.55 | +0.40 | +7.77% | 0.37 | 10 | 137 | 2.12 | -0.98 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 12:58:56 PM EST |
| 16.00 | 6.00 | 7.30 | 6.65 | 3.95 | 0.00 | 0.00% | 0.42 | 0 | 51 | 2.73 | -0.99 | 0.01 | 0.00 | 9/4/2026 | 9/28/2026 12:58:56 PM EST |
| 17.00 | 7.00 | 8.30 | 7.65 | 5.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/28/2026 12:58:56 PM EST |
| 18.00 | 8.00 | 9.30 | 8.65 | 7.19 | 0.00 | 0.00% | 0.48 | 0 | 84 | 3.04 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 9/28/2026 12:58:56 PM EST |
| 19.00 | 9.00 | 10.30 | 9.65 | 5.90 | 0.00 | 0.00% | 0.51 | 0 | 17 | 3.18 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/28/2026 12:58:56 PM EST |
| 20.00 | 10.00 | 11.30 | 10.65 | 10.24 | 0.00 | 0.00% | 0.53 | 0 | 5 | 3.31 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 12:58:56 PM EST |
| 21.00 | 11.00 | 12.30 | 11.65 | 8.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 12:58:56 PM EST |
| 22.00 | 12.00 | 13.30 | 12.65 | 8.69 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 9/28/2026 12:58:56 PM EST |
| 23.00 | 13.00 | 14.30 | 13.65 | 7.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 9/28/2026 12:58:56 PM EST |
| 24.00 | 14.00 | 15.30 | 14.65 | 7.83 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 9/28/2026 12:58:56 PM EST |
| 25.00 | 15.00 | 16.30 | 15.65 | 9.20 | 0.00 | 0.00% | 0.63 | 0 | 10 | 3.84 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/28/2026 12:58:56 PM EST |
| 26.00 | 16.00 | 17.30 | 16.65 | 9.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 9/28/2026 12:58:56 PM EST |
| 27.00 | 17.00 | 18.30 | 17.65 | 10.90 | 0.00 | 0.00% | 0.65 | 0 | 37 | 4.02 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/28/2026 12:58:56 PM EST |
| 28.00 | 18.00 | 19.30 | 18.65 | 15.20 | 0.00 | 0.00% | 0.67 | 0 | 3 | 4.10 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 12:58:56 PM EST |
| 29.00 | 19.00 | 20.30 | 19.65 | % | 0.68 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:56 PM EST | |||
| 30.00 | 20.00 | 21.30 | 20.65 | 12.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 9/28/2026 12:58:56 PM EST |
| 31.00 | 21.00 | 22.30 | 21.65 | % | 0.70 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:56 PM EST | |||
| 32.00 | 22.00 | 23.30 | 22.65 | % | 0.71 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:56 PM EST | |||
| 33.00 | 23.00 | 24.30 | 23.65 | % | 0.72 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:56 PM EST | |||
| 34.00 | 24.00 | 25.30 | 24.65 | 15.40 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 9/28/2026 12:58:56 PM EST |