Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $20.88 as of 5/12/2026 9:51:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.80 | 7.90 | 6.85 | % | 0.46 | 0 | 0 | 1.83 | 0.83 | 0.03 | -0.02 | 5/12/2026 3:59:42 PM EST | |||
| 16.00 | 5.20 | 7.20 | 6.20 | % | 0.39 | 0 | 0 | 1.31 | 0.79 | 0.03 | -0.02 | 5/12/2026 3:59:42 PM EST | |||
| 17.00 | 4.50 | 6.40 | 5.45 | % | 0.32 | 0 | 0 | 1.26 | 0.74 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 17.50 | 4.50 | 5.60 | 5.05 | % | 0.29 | 0 | 0 | 1.23 | 0.72 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 18.00 | 4.50 | 5.30 | 4.90 | % | 0.27 | 0 | 0 | 1.28 | 0.70 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 18.50 | 3.70 | 5.30 | 4.50 | % | 0.24 | 0 | 0 | 1.22 | 0.68 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 19.00 | 3.70 | 4.80 | 4.25 | % | 0.22 | 0 | 0 | 1.23 | 0.65 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 19.50 | 3.60 | 4.60 | 4.10 | % | 0.21 | 0 | 0 | 1.26 | 0.63 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 20.00 | 2.95 | 4.30 | 3.63 | % | 0.18 | 0 | 0 | 1.17 | 0.61 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 20.50 | 3.10 | 4.30 | 3.70 | % | 0.18 | 0 | 0 | 1.27 | 0.59 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 21.00 | 2.55 | 4.00 | 3.28 | % | 0.16 | 0 | 0 | 1.20 | 0.56 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 21.50 | 2.50 | 4.10 | 3.30 | % | 0.15 | 0 | 0 | 1.27 | 0.54 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 22.00 | 2.55 | 3.60 | 3.08 | % | 0.14 | 0 | 0 | 1.26 | 0.52 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 22.50 | 2.00 | 3.30 | 2.65 | % | 0.12 | 0 | 0 | 1.17 | 0.50 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 23.00 | 2.05 | 3.10 | 2.58 | % | 0.11 | 0 | 0 | 1.20 | 0.48 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 23.50 | 2.05 | 3.00 | 2.53 | % | 0.11 | 0 | 0 | 1.24 | 0.46 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 24.00 | 1.55 | 2.80 | 2.18 | % | 0.09 | 0 | 0 | 1.17 | 0.44 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 24.50 | 1.65 | 2.80 | 2.23 | % | 0.09 | 0 | 0 | 1.23 | 0.42 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 25.00 | 1.65 | 2.65 | 2.15 | % | 0.09 | 0 | 0 | 1.25 | 0.40 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 25.50 | 1.20 | 2.50 | 1.85 | % | 0.07 | 0 | 0 | 1.19 | 0.39 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 26.00 | 1.10 | 2.55 | 1.83 | % | 0.07 | 0 | 0 | 1.22 | 0.37 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 26.50 | 1.30 | 2.45 | 1.88 | % | 0.07 | 0 | 0 | 1.28 | 0.35 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 27.00 | 1.25 | 2.10 | 1.68 | % | 0.06 | 0 | 0 | 1.24 | 0.34 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 27.50 | 0.85 | 2.10 | 1.48 | % | 0.05 | 0 | 0 | 1.20 | 0.32 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 28.00 | 0.85 | 2.00 | 1.43 | % | 0.05 | 0 | 0 | 1.21 | 0.31 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 29.00 | 1.00 | 2.10 | 1.55 | % | 0.05 | 0 | 0 | 1.33 | 0.28 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 30.00 | 0.90 | 1.70 | 1.30 | % | 0.04 | 0 | 0 | 1.30 | 0.25 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 31.00 | 0.80 | 1.60 | 1.20 | % | 0.04 | 0 | 0 | 1.31 | 0.23 | 0.03 | -0.03 | 5/12/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.50 | 1.45 | 0.98 | % | 0.07 | 0 | 0 | 1.20 | -0.17 | 0.03 | -0.02 | 5/12/2026 3:59:42 PM EST | |||
| 16.00 | 0.90 | 1.60 | 1.25 | % | 0.08 | 0 | 0 | 1.19 | -0.21 | 0.03 | -0.02 | 5/12/2026 3:59:42 PM EST | |||
| 17.00 | 1.15 | 2.15 | 1.65 | % | 0.10 | 0 | 0 | 1.20 | -0.26 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 17.50 | 1.45 | 2.35 | 1.90 | 0.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.22 | -0.28 | 0.04 | -0.03 | 5/7/2026 | 5/12/2026 3:59:42 PM EST |
| 18.00 | 1.65 | 2.50 | 2.08 | 1.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.20 | -0.30 | 0.04 | -0.03 | 5/7/2026 | 5/12/2026 3:59:42 PM EST |
| 18.50 | 1.95 | 2.55 | 2.25 | % | 0.12 | 0 | 0 | 1.18 | -0.32 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 19.00 | 2.10 | 3.10 | 2.60 | % | 0.14 | 0 | 0 | 1.22 | -0.35 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 19.50 | 2.35 | 3.20 | 2.78 | % | 0.14 | 0 | 0 | 1.19 | -0.37 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 20.00 | 2.65 | 3.60 | 3.13 | 3.07 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.22 | -0.39 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:42 PM EST |
| 20.50 | 2.85 | 3.90 | 3.38 | % | 0.16 | 0 | 0 | 1.20 | -0.41 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 21.00 | 3.10 | 4.00 | 3.55 | % | 0.17 | 0 | 0 | 1.16 | -0.44 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 21.50 | 3.50 | 4.60 | 4.05 | % | 0.19 | 0 | 0 | 1.23 | -0.46 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 22.00 | 3.70 | 4.60 | 4.15 | % | 0.19 | 0 | 0 | 1.16 | -0.48 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 22.50 | 4.10 | 5.30 | 4.70 | % | 0.21 | 0 | 0 | 1.23 | -0.50 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 23.00 | 4.30 | 5.50 | 4.90 | % | 0.21 | 0 | 0 | 1.19 | -0.52 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 23.50 | 4.70 | 5.70 | 5.20 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.17 | -0.54 | 0.04 | -0.04 | 5/7/2026 | 5/12/2026 3:59:42 PM EST |
| 24.00 | 5.00 | 6.30 | 5.65 | % | 0.24 | 0 | 0 | 1.20 | -0.56 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 24.50 | 5.50 | 6.70 | 6.10 | % | 0.25 | 0 | 0 | 1.24 | -0.58 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 25.00 | 5.80 | 6.70 | 6.25 | % | 0.25 | 0 | 0 | 1.16 | -0.60 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 25.50 | 6.10 | 7.50 | 6.80 | % | 0.27 | 0 | 0 | 1.22 | -0.61 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 26.00 | 6.50 | 7.50 | 7.00 | % | 0.27 | 0 | 0 | 1.15 | -0.63 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 26.50 | 6.90 | 8.00 | 7.45 | % | 0.28 | 0 | 0 | 1.17 | -0.65 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 27.00 | 7.40 | 8.50 | 7.95 | % | 0.29 | 0 | 0 | 1.21 | -0.66 | 0.04 | -0.04 | 5/12/2026 3:59:42 PM EST | |||
| 27.50 | 7.60 | 9.20 | 8.40 | % | 0.31 | 0 | 0 | 1.22 | -0.68 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 28.00 | 8.20 | 9.10 | 8.65 | % | 0.31 | 0 | 0 | 1.17 | -0.69 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 29.00 | 8.90 | 10.00 | 9.45 | % | 0.33 | 0 | 0 | 1.15 | -0.72 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 30.00 | 9.80 | 11.30 | 10.55 | % | 0.35 | 0 | 0 | 1.24 | -0.75 | 0.04 | -0.03 | 5/12/2026 3:59:42 PM EST | |||
| 31.00 | 10.30 | 12.20 | 11.25 | % | 0.36 | 0 | 0 | 1.08 | -0.77 | 0.03 | -0.03 | 5/12/2026 3:59:42 PM EST |