Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $15.34 as of 5/20/2026 9:21:18 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 | 13.60 | 14.70 | 14.15 | 14.15 | +1.15 | +8.85% | 14.15 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 2.00 | 12.30 | 13.80 | 13.05 | 13.26 | +1.21 | +10.05% | 6.53 | 2 | 1 | 8.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 3.00 | 11.80 | 12.80 | 12.30 | % | 4.10 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 4.00 | 10.70 | 11.50 | 11.10 | 11.26 | +1.21 | +12.04% | 2.77 | 2 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 5.00 | 9.80 | 10.70 | 10.25 | 10.15 | % | 2.05 | 6 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 9.00 | 5.40 | 6.90 | 6.15 | % | 0.68 | 0 | 0 | 2.77 | 0.99 | 0.01 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 10.00 | 4.40 | 5.90 | 5.15 | % | 0.52 | 0 | 0 | 2.36 | 0.97 | 0.02 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 10.50 | 4.00 | 5.20 | 4.60 | 4.30 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.88 | 0.95 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 11.00 | 3.70 | 4.80 | 4.25 | % | 0.39 | 0 | 0 | 1.85 | 0.92 | 0.04 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 11.50 | 3.20 | 4.20 | 3.70 | % | 0.32 | 0 | 0 | 1.55 | 0.89 | 0.05 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 12.00 | 2.80 | 3.80 | 3.30 | % | 0.27 | 0 | 0 | 1.51 | 0.86 | 0.06 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 12.50 | 2.50 | 3.40 | 2.95 | % | 0.24 | 0 | 0 | 1.46 | 0.83 | 0.07 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 13.00 | 2.10 | 3.10 | 2.60 | % | 0.20 | 0 | 0 | 1.49 | 0.78 | 0.08 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 13.50 | 2.15 | 2.60 | 2.38 | % | 0.18 | 0 | 0 | 1.05 | 0.74 | 0.09 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 14.00 | 2.00 | 2.30 | 2.15 | % | 0.15 | 0 | 0 | 1.14 | 0.69 | 0.10 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 14.50 | 1.70 | 2.00 | 1.85 | % | 0.13 | 0 | 0 | 1.13 | 0.64 | 0.10 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 15.00 | 1.45 | 1.70 | 1.58 | 1.45 | % | 0.11 | 41 | 0 | 1.12 | 0.58 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 15.50 | 1.20 | 1.50 | 1.35 | 1.20 | -0.05 | -4.00% | 0.09 | 19 | 4 | 1.12 | 0.53 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 16.00 | 1.00 | 1.30 | 1.15 | 1.10 | +0.06 | +5.77% | 0.07 | 22 | 20 | 1.12 | 0.47 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 16.50 | 0.85 | 1.10 | 0.98 | 0.91 | % | 0.06 | 31 | 0 | 1.13 | 0.42 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 17.00 | 0.70 | 0.95 | 0.83 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.13 | 0.37 | 0.11 | -0.04 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 17.50 | 0.55 | 0.80 | 0.68 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.11 | 0.32 | 0.10 | -0.04 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 18.00 | 0.50 | 0.65 | 0.58 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.12 | 0.28 | 0.09 | -0.04 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 18.50 | 0.40 | 0.55 | 0.48 | 0.55 | -3.95 | -87.78% | 0.03 | 1 | 1 | 1.12 | 0.24 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | 0.27 | -4.03 | -93.73% | 0.02 | 10 | 1 | 1.15 | 0.21 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 19.50 | 0.15 | 0.70 | 0.43 | % | 0.02 | 0 | 0 | 1.03 | 0.18 | 0.07 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 20.00 | 0.10 | 0.60 | 0.35 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.18 | 0.15 | 0.06 | -0.03 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 20.50 | 0.10 | 0.55 | 0.33 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.23 | 0.13 | 0.06 | -0.02 | 5/5/2026 | 5/20/2026 3:59:59 PM EST |
| 21.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.11 | 0.05 | -0.02 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 21.50 | 0.05 | 0.45 | 0.25 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.23 | 0.09 | 0.04 | -0.02 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 22.00 | 0.05 | 0.45 | 0.25 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | 0.08 | 0.04 | -0.02 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.06 | 0.03 | -0.01 | 5/11/2026 | 5/20/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.63 | 0.05 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.04 | 0.02 | -0.01 | 5/11/2026 | 5/20/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.74 | 0.04 | 0.02 | -0.01 | 5/6/2026 | 5/20/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.35 | 0.18 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.03 | 0.02 | -0.01 | 5/5/2026 | 5/20/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.02 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.81 | 0.02 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.86 | 0.02 | 0.01 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.19 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:59 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.33 | -0.01 | 0.01 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.05 | -0.03 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | -0.05 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 11.00 | 0.05 | 0.35 | 0.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.26 | -0.08 | 0.04 | -0.02 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 11.50 | 0.05 | 0.30 | 0.18 | 0.20 | -0.05 | -20.00% | 0.02 | 10 | 14 | 1.10 | -0.11 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 12.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.20 | -0.14 | 0.06 | -0.03 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 12.50 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.11 | -0.17 | 0.07 | -0.03 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 13.00 | 0.40 | 0.65 | 0.53 | 0.45 | -0.55 | -55.00% | 0.04 | 20 | 475 | 1.17 | -0.22 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 13.50 | 0.50 | 0.80 | 0.65 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.14 | -0.26 | 0.09 | -0.04 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 14.00 | 0.70 | 0.95 | 0.83 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.13 | -0.31 | 0.10 | -0.04 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 14.50 | 0.90 | 1.20 | 1.05 | 1.18 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.14 | -0.36 | 0.10 | -0.04 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 15.00 | 1.15 | 1.40 | 1.28 | 1.30 | +0.72 | +124.14% | 0.09 | 11 | 22 | 1.13 | -0.42 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 15.50 | 1.40 | 1.70 | 1.55 | 0.68 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.14 | -0.47 | 0.11 | -0.04 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 16.00 | 1.70 | 2.00 | 1.85 | 0.75 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.14 | -0.53 | 0.11 | -0.04 | 5/11/2026 | 5/20/2026 3:59:59 PM EST |
| 16.50 | 2.05 | 2.30 | 2.18 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 205 | 1.14 | -0.58 | 0.11 | -0.04 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 17.00 | 2.35 | 2.70 | 2.53 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.15 | -0.63 | 0.11 | -0.04 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 17.50 | 2.60 | 3.40 | 3.00 | 3.41 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.23 | -0.68 | 0.10 | -0.04 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 18.00 | 3.10 | 3.50 | 3.30 | 1.40 | 0.00 | 0.00% | 0.18 | 0 | 142 | 1.16 | -0.72 | 0.09 | -0.04 | 5/11/2026 | 5/20/2026 3:59:59 PM EST |
| 18.50 | 3.40 | 4.40 | 3.90 | 2.75 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.31 | -0.76 | 0.09 | -0.03 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 19.00 | 3.90 | 4.80 | 4.35 | 1.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.36 | -0.79 | 0.08 | -0.03 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 19.50 | 4.30 | 5.30 | 4.80 | 3.63 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.35 | -0.82 | 0.07 | -0.03 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 20.00 | 4.60 | 5.70 | 5.15 | 3.69 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.85 | -0.85 | 0.06 | -0.03 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 20.50 | 5.00 | 6.20 | 5.60 | % | 0.27 | 0 | 0 | 1.93 | -0.87 | 0.06 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 21.00 | 5.50 | 6.70 | 6.10 | 4.45 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.01 | -0.89 | 0.05 | -0.02 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 21.50 | 6.00 | 7.20 | 6.60 | % | 0.31 | 0 | 0 | 2.08 | -0.91 | 0.04 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 22.00 | 6.30 | 7.70 | 7.00 | % | 0.32 | 0 | 0 | 2.16 | -0.92 | 0.04 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 22.50 | 6.70 | 8.30 | 7.50 | 4.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.32 | -0.94 | 0.03 | -0.01 | 4/28/2026 | 5/20/2026 3:59:59 PM EST |
| 23.00 | 7.20 | 8.70 | 7.95 | 3.40 | 0.00 | 0.00% | 0.35 | 0 | 20 | 2.29 | -0.95 | 0.03 | -0.01 | 5/5/2026 | 5/20/2026 3:59:59 PM EST |
| 23.50 | 7.60 | 9.30 | 8.45 | % | 0.36 | 0 | 0 | 2.45 | -0.96 | 0.02 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 24.00 | 8.20 | 9.80 | 9.00 | % | 0.38 | 0 | 0 | 2.51 | -0.96 | 0.02 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 24.50 | 8.70 | 10.40 | 9.55 | 5.18 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.67 | -0.97 | 0.02 | -0.01 | 5/1/2026 | 5/20/2026 3:59:59 PM EST |
| 25.00 | 9.20 | 10.60 | 9.90 | 5.43 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.44 | -0.98 | 0.01 | -0.01 | 5/1/2026 | 5/20/2026 3:59:59 PM EST |
| 25.50 | 9.70 | 11.10 | 10.40 | 5.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.49 | -0.98 | 0.01 | -0.01 | 5/1/2026 | 5/20/2026 3:59:59 PM EST |
| 26.00 | 10.10 | 11.60 | 10.85 | 6.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.55 | -0.98 | 0.01 | 0.00 | 5/1/2026 | 5/20/2026 3:59:59 PM EST |
| 27.00 | 11.10 | 12.80 | 11.95 | % | 0.44 | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 28.00 | 12.10 | 13.80 | 12.95 | % | 0.46 | 0 | 0 | 2.95 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 29.00 | 13.10 | 14.80 | 13.95 | 12.02 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 30.00 | 14.10 | 15.80 | 14.95 | % | 0.50 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 31.00 | 15.10 | 16.70 | 15.90 | % | 0.51 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST |