Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $15.16 as of 6/3/2026 8:46:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.90 | 14.30 | 14.10 | 14.25 | -1.85 | -11.50% | 14.10 | 2 | 15 | 9.42 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 2.00 | 12.60 | 14.70 | 13.65 | 14.51 | 0.00 | 0.00% | 6.83 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:58 PM EST |
| 3.00 | 11.60 | 13.70 | 12.65 | 13.52 | 0.00 | 0.00% | 4.22 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:58 PM EST |
| 4.00 | 10.60 | 12.40 | 11.50 | 11.40 | 0.00 | 0.00% | 2.88 | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:58 PM EST |
| 5.00 | 9.60 | 11.70 | 10.65 | 11.56 | 0.00 | 0.00% | 2.13 | 0 | 2 | 7.62 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:58 PM EST |
| 9.00 | 5.70 | 7.50 | 6.60 | 7.60 | 0.00 | 0.00% | 0.73 | 0 | 5 | 3.91 | 0.98 | 0.01 | -0.01 | 6/1/2026 | 6/3/2026 3:59:58 PM EST |
| 10.00 | 4.90 | 6.20 | 5.55 | 4.40 | 0.00 | 0.00% | 0.55 | 0 | 40 | 2.98 | 0.95 | 0.03 | -0.02 | 5/19/2026 | 6/3/2026 3:59:58 PM EST |
| 11.00 | 3.90 | 5.20 | 4.55 | % | 0.41 | 0 | 0 | 2.53 | 0.91 | 0.04 | -0.03 | 6/3/2026 3:59:58 PM EST | |||
| 11.50 | 3.40 | 4.70 | 4.05 | % | 0.35 | 0 | 0 | 2.32 | 0.88 | 0.05 | -0.03 | 6/3/2026 3:59:58 PM EST | |||
| 12.00 | 2.90 | 4.30 | 3.60 | 11.29 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.22 | 0.85 | 0.06 | -0.03 | 5/5/2026 | 6/3/2026 3:59:58 PM EST |
| 12.50 | 2.80 | 3.80 | 3.30 | 2.92 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.42 | 0.82 | 0.07 | -0.04 | 5/18/2026 | 6/3/2026 3:59:58 PM EST |
| 13.00 | 2.40 | 3.40 | 2.90 | 7.45 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.38 | 0.77 | 0.08 | -0.04 | 5/12/2026 | 6/3/2026 3:59:58 PM EST |
| 13.50 | 2.25 | 2.50 | 2.38 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.20 | 0.73 | 0.09 | -0.04 | 5/20/2026 | 6/3/2026 3:59:58 PM EST |
| 14.00 | 1.75 | 2.20 | 1.98 | 3.85 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.12 | 0.68 | 0.10 | -0.05 | 5/15/2026 | 6/3/2026 3:59:58 PM EST |
| 14.50 | 1.60 | 1.90 | 1.75 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.17 | 0.62 | 0.11 | -0.05 | 5/29/2026 | 6/3/2026 3:59:58 PM EST |
| 15.00 | 1.35 | 1.60 | 1.48 | 1.60 | -0.53 | -24.89% | 0.10 | 10 | 71 | 1.14 | 0.57 | 0.11 | -0.05 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 15.50 | 1.10 | 1.40 | 1.25 | 1.25 | -1.00 | -44.45% | 0.08 | 1 | 21 | 1.14 | 0.51 | 0.11 | -0.05 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 16.00 | 0.95 | 1.25 | 1.10 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 169 | 1.18 | 0.46 | 0.11 | -0.05 | 5/26/2026 | 6/3/2026 3:59:58 PM EST |
| 16.50 | 0.80 | 1.05 | 0.93 | 0.95 | -0.55 | -36.67% | 0.06 | 15 | 29 | 1.17 | 0.41 | 0.11 | -0.05 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 17.00 | 0.70 | 0.95 | 0.83 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 51 | 1.21 | 0.36 | 0.10 | -0.05 | 5/29/2026 | 6/3/2026 3:59:58 PM EST |
| 17.50 | 0.55 | 0.85 | 0.70 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.22 | 0.32 | 0.10 | -0.05 | 6/2/2026 | 6/3/2026 3:59:58 PM EST |
| 18.00 | 0.50 | 0.75 | 0.63 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 153 | 1.25 | 0.28 | 0.09 | -0.04 | 5/29/2026 | 6/3/2026 3:59:58 PM EST |
| 18.50 | 0.30 | 0.65 | 0.48 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.19 | 0.25 | 0.09 | -0.04 | 5/29/2026 | 6/3/2026 3:59:58 PM EST |
| 19.00 | 0.15 | 0.75 | 0.45 | 0.41 | -0.43 | -51.19% | 0.02 | 2 | 48 | 1.22 | 0.22 | 0.08 | -0.04 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 19.50 | 0.20 | 0.50 | 0.35 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.22 | 0.19 | 0.07 | -0.03 | 5/26/2026 | 6/3/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 0.60 | 0.33 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.19 | 0.16 | 0.07 | -0.03 | 6/1/2026 | 6/3/2026 3:59:58 PM EST |
| 20.50 | 0.05 | 0.65 | 0.35 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.29 | 0.14 | 0.06 | -0.03 | 6/2/2026 | 6/3/2026 3:59:58 PM EST |
| 21.00 | 0.10 | 0.60 | 0.35 | 0.37 | -0.06 | -13.96% | 0.02 | 1 | 118 | 1.39 | 0.12 | 0.05 | -0.03 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 21.50 | 0.05 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.10 | 0.05 | -0.02 | 5/19/2026 | 6/3/2026 3:59:58 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.11 | -30.56% | 0.01 | 5 | 385 | 1.29 | 0.09 | 0.04 | -0.02 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 22.50 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 1.41 | 0.07 | 0.04 | -0.02 | 6/3/2026 3:59:58 PM EST | |||
| 23.00 | 0.05 | 0.45 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.47 | 0.06 | 0.03 | -0.02 | 5/21/2026 | 6/3/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.22 | +0.17 | +340.00% | 0.01 | 1 | 30 | 2.01 | 0.04 | 0.02 | -0.01 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.19 | 0.03 | 0.02 | -0.01 | 5/29/2026 | 6/3/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4,986 | 1.86 | 0.02 | 0.01 | -0.01 | 5/29/2026 | 6/3/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.39 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 6/3/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 172 | 2.55 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/3/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.64 | 0.01 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 809 | 2.73 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/3/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.96 | -0.02 | 0.01 | -0.01 | 5/29/2026 | 6/3/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.40 | 0.23 | 0.17 | +0.02 | +13.34% | 0.02 | 2 | 254 | 1.61 | -0.05 | 0.03 | -0.02 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 11.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.35 | -0.09 | 0.04 | -0.03 | 6/1/2026 | 6/3/2026 3:59:58 PM EST |
| 11.50 | 0.05 | 0.50 | 0.28 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.25 | -0.12 | 0.05 | -0.03 | 5/28/2026 | 6/3/2026 3:59:58 PM EST |
| 12.00 | 0.20 | 0.55 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 841 | 1.30 | -0.15 | 0.06 | -0.03 | 6/2/2026 | 6/3/2026 3:59:58 PM EST |
| 12.50 | 0.35 | 0.55 | 0.45 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 136 | 1.29 | -0.18 | 0.07 | -0.04 | 6/1/2026 | 6/3/2026 3:59:58 PM EST |
| 13.00 | 0.40 | 0.75 | 0.58 | 0.50 | +0.09 | +21.96% | 0.04 | 6 | 1,252 | 1.23 | -0.23 | 0.08 | -0.04 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 13.50 | 0.50 | 1.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0.06 | 0 | 26 | 1.24 | -0.27 | 0.09 | -0.04 | 6/1/2026 | 6/3/2026 3:59:58 PM EST |
| 14.00 | 0.75 | 1.05 | 0.90 | 0.89 | +0.34 | +61.82% | 0.06 | 16 | 64 | 1.20 | -0.32 | 0.10 | -0.05 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 14.50 | 0.90 | 1.20 | 1.05 | 1.08 | -0.22 | -16.93% | 0.07 | 10 | 63 | 1.14 | -0.38 | 0.11 | -0.05 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 15.00 | 1.20 | 1.55 | 1.38 | 1.20 | +0.35 | +41.18% | 0.09 | 1 | 230 | 1.20 | -0.43 | 0.11 | -0.05 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 15.50 | 1.50 | 1.80 | 1.65 | 0.95 | 0.00 | 0.00% | 0.11 | 0 | 38 | 1.20 | -0.49 | 0.11 | -0.05 | 6/2/2026 | 6/3/2026 3:59:58 PM EST |
| 16.00 | 1.80 | 2.10 | 1.95 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.19 | -0.54 | 0.11 | -0.05 | 5/27/2026 | 6/3/2026 3:59:58 PM EST |
| 16.50 | 2.15 | 2.45 | 2.30 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.21 | -0.59 | 0.11 | -0.05 | 5/29/2026 | 6/3/2026 3:59:58 PM EST |
| 17.00 | 2.50 | 2.95 | 2.73 | 2.50 | +0.70 | +38.89% | 0.16 | 6 | 35 | 1.27 | -0.64 | 0.10 | -0.05 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 17.50 | 2.70 | 3.20 | 2.95 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 144 | 1.14 | -0.68 | 0.10 | -0.05 | 5/22/2026 | 6/3/2026 3:59:58 PM EST |
| 18.00 | 2.80 | 3.80 | 3.30 | 3.88 | 0.00 | 0.00% | 0.18 | 0 | 62 | 1.57 | -0.72 | 0.09 | -0.04 | 5/22/2026 | 6/3/2026 3:59:58 PM EST |
| 18.50 | 3.20 | 4.30 | 3.75 | % | 0.20 | 0 | 0 | 1.68 | -0.75 | 0.09 | -0.04 | 6/3/2026 3:59:58 PM EST | |||
| 19.00 | 3.60 | 4.70 | 4.15 | 4.70 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.68 | -0.78 | 0.08 | -0.04 | 5/19/2026 | 6/3/2026 3:59:58 PM EST |
| 19.50 | 4.00 | 5.10 | 4.55 | % | 0.23 | 0 | 0 | 1.68 | -0.81 | 0.07 | -0.03 | 6/3/2026 3:59:58 PM EST | |||
| 20.00 | 4.40 | 5.60 | 5.00 | 6.93 | 0.00 | 0.00% | 0.25 | 0 | 68 | 1.76 | -0.84 | 0.07 | -0.03 | 5/19/2026 | 6/3/2026 3:59:58 PM EST |
| 20.50 | 4.90 | 6.10 | 5.50 | % | 0.27 | 0 | 0 | 1.85 | -0.86 | 0.06 | -0.03 | 6/3/2026 3:59:58 PM EST | |||
| 21.00 | 5.30 | 6.50 | 5.90 | 7.60 | 0.00 | 0.00% | 0.28 | 0 | 88 | 1.82 | -0.88 | 0.05 | -0.03 | 5/19/2026 | 6/3/2026 3:59:58 PM EST |
| 21.50 | 5.80 | 7.00 | 6.40 | % | 0.30 | 0 | 0 | 1.90 | -0.90 | 0.05 | -0.02 | 6/3/2026 3:59:58 PM EST | |||
| 22.00 | 6.20 | 7.40 | 6.80 | 7.50 | 0.00 | 0.00% | 0.31 | 0 | 53 | 1.86 | -0.91 | 0.04 | -0.02 | 5/18/2026 | 6/3/2026 3:59:58 PM EST |
| 22.50 | 6.40 | 8.00 | 7.20 | % | 0.32 | 0 | 0 | 2.04 | -0.93 | 0.04 | -0.02 | 6/3/2026 3:59:58 PM EST | |||
| 23.00 | 7.10 | 8.40 | 7.75 | 4.00 | 0.00 | 0.00% | 0.34 | 0 | 59 | 1.99 | -0.94 | 0.03 | -0.02 | 5/5/2026 | 6/3/2026 3:59:58 PM EST |
| 24.00 | 7.70 | 9.40 | 8.55 | 5.20 | 0.00 | 0.00% | 0.36 | 0 | 54 | 2.11 | -0.96 | 0.02 | -0.01 | 4/29/2026 | 6/3/2026 3:59:58 PM EST |
| 25.00 | 8.50 | 10.70 | 9.60 | % | 0.38 | 0 | 0 | 2.56 | -0.97 | 0.02 | -0.01 | 6/3/2026 3:59:58 PM EST | |||
| 26.00 | 9.40 | 11.90 | 10.65 | % | 0.41 | 0 | 0 | 2.89 | -0.98 | 0.01 | -0.01 | 6/3/2026 3:59:58 PM EST | |||
| 27.00 | 10.80 | 12.90 | 11.85 | 6.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.00 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 6/3/2026 3:59:58 PM EST |
| 28.00 | 11.70 | 13.60 | 12.65 | % | 0.45 | 0 | 0 | 2.78 | -0.99 | 0.01 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 29.00 | 12.30 | 15.10 | 13.70 | % | 0.47 | 0 | 0 | 3.40 | -0.99 | 0.00 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 30.00 | 13.30 | 16.10 | 14.70 | % | 0.49 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 31.00 | 14.30 | 17.00 | 15.65 | % | 0.50 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:58 PM EST |