Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $16.36 as of 6/2/2026 10:07:56 AM 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 | 14.30 | 17.20 | 15.75 | 20.90 | 0.00 | 0.00% | 15.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 10:58:37 AM EST |
| 2.00 | 13.70 | 16.10 | 14.90 | % | 7.45 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 3.00 | 12.70 | 15.10 | 13.90 | % | 4.63 | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 4.00 | 11.30 | 14.10 | 12.70 | 15.35 | 0.00 | 0.00% | 3.17 | 0 | 5 | 4.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/2/2026 10:58:37 AM EST |
| 5.00 | 10.20 | 12.70 | 11.45 | 11.52 | 0.00 | 0.00% | 2.29 | 0 | 9 | 3.52 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:58:37 AM EST |
| 6.00 | 9.70 | 12.20 | 10.95 | 9.45 | 0.00 | 0.00% | 1.82 | 0 | 12 | 2.46 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:58:37 AM EST |
| 7.00 | 8.30 | 10.70 | 9.50 | 4.20 | 0.00 | 0.00% | 1.36 | 0 | 0 | 2.86 | 0.99 | 0.01 | 0.00 | 3/23/2026 | 6/2/2026 10:58:37 AM EST |
| 8.00 | 7.80 | 9.40 | 8.60 | 7.30 | 0.00 | 0.00% | 1.07 | 0 | 273 | 1.97 | 0.96 | 0.01 | -0.01 | 5/20/2026 | 6/2/2026 10:58:37 AM EST |
| 9.00 | 6.60 | 8.50 | 7.55 | 13.05 | 0.00 | 0.00% | 0.84 | 0 | 5 | 2.00 | 0.94 | 0.02 | -0.01 | 5/6/2026 | 6/2/2026 10:58:37 AM EST |
| 10.00 | 6.30 | 7.40 | 6.85 | 6.90 | -7.20 | -51.07% | 0.68 | 2 | 17 | 1.48 | 0.91 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 11.00 | 5.50 | 6.50 | 6.00 | 7.25 | 0.00 | 0.00% | 0.55 | 0 | 134 | 1.35 | 0.88 | 0.03 | -0.01 | 5/15/2026 | 6/2/2026 10:58:37 AM EST |
| 12.00 | 4.60 | 5.70 | 5.15 | 8.20 | 0.00 | 0.00% | 0.43 | 0 | 245 | 1.36 | 0.84 | 0.04 | -0.02 | 5/12/2026 | 6/2/2026 10:58:37 AM EST |
| 13.00 | 4.10 | 5.00 | 4.55 | 4.26 | 0.00 | 0.00% | 0.35 | 0 | 82 | 0.87 | 0.80 | 0.04 | -0.02 | 5/29/2026 | 6/2/2026 10:58:37 AM EST |
| 14.00 | 3.90 | 4.20 | 4.05 | 3.46 | 0.00 | 0.00% | 0.29 | 0 | 172 | 1.13 | 0.74 | 0.05 | -0.02 | 5/28/2026 | 6/2/2026 10:58:37 AM EST |
| 15.00 | 3.30 | 3.70 | 3.50 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 446 | 1.11 | 0.68 | 0.06 | -0.02 | 5/29/2026 | 6/2/2026 10:58:37 AM EST |
| 16.00 | 2.80 | 3.20 | 3.00 | 2.95 | +0.05 | +1.73% | 0.19 | 2 | 907 | 1.09 | 0.62 | 0.06 | -0.02 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 17.00 | 2.35 | 2.70 | 2.53 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 456 | 1.09 | 0.55 | 0.07 | -0.03 | 6/1/2026 | 6/2/2026 10:58:37 AM EST |
| 18.00 | 1.95 | 2.35 | 2.15 | 2.10 | +0.15 | +7.70% | 0.12 | 50 | 248 | 1.10 | 0.49 | 0.07 | -0.03 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 19.00 | 1.40 | 2.00 | 1.70 | 1.50 | -0.24 | -13.80% | 0.09 | 1 | 44 | 1.05 | 0.43 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 20.00 | 1.40 | 1.60 | 1.50 | 1.57 | +0.17 | +12.15% | 0.07 | 21 | 856 | 1.05 | 0.38 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 21.00 | 1.15 | 1.45 | 1.30 | 1.30 | 0.00 | 0.00% | 0.06 | 3 | 293 | 1.11 | 0.34 | 0.06 | -0.02 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 22.00 | 0.95 | 1.15 | 1.05 | 1.05 | +0.06 | +6.07% | 0.05 | 6 | 1,126 | 1.07 | 0.30 | 0.05 | -0.02 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 23.00 | 0.75 | 1.10 | 0.93 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 149 | 1.12 | 0.27 | 0.05 | -0.02 | 5/20/2026 | 6/2/2026 10:58:37 AM EST |
| 24.00 | 0.45 | 1.00 | 0.73 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 70 | 1.06 | 0.24 | 0.05 | -0.02 | 5/18/2026 | 6/2/2026 10:58:37 AM EST |
| 25.00 | 0.45 | 1.00 | 0.73 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 99 | 1.15 | 0.21 | 0.04 | -0.02 | 5/29/2026 | 6/2/2026 10:58:37 AM EST |
| 26.00 | 0.20 | 0.90 | 0.55 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.09 | 0.19 | 0.04 | -0.02 | 5/11/2026 | 6/2/2026 10:58:37 AM EST |
| 27.00 | 0.25 | 0.85 | 0.55 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.16 | 0.17 | 0.04 | -0.02 | 5/14/2026 | 6/2/2026 10:58:37 AM EST |
| 28.00 | 0.20 | 0.80 | 0.50 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.18 | 0.15 | 0.03 | -0.02 | 5/19/2026 | 6/2/2026 10:58:37 AM EST |
| 29.00 | 0.15 | 0.70 | 0.43 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.17 | 0.14 | 0.03 | -0.02 | 5/7/2026 | 6/2/2026 10:58:37 AM EST |
| 30.00 | 0.05 | 0.65 | 0.35 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.11 | 0.13 | 0.03 | -0.02 | 5/14/2026 | 6/2/2026 10:58:37 AM EST |
| 31.00 | 0.05 | 0.60 | 0.33 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.11 | 0.03 | -0.01 | 5/8/2026 | 6/2/2026 10:58:37 AM EST |
| 32.00 | 0.05 | 0.60 | 0.33 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.18 | 0.10 | 0.02 | -0.01 | 5/8/2026 | 6/2/2026 10:58:37 AM EST |
| 33.00 | 0.15 | 0.55 | 0.35 | 0.20 | -2.00 | -90.91% | 0.01 | 9 | 108 | 1.30 | 0.09 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 34.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.26 | 0.08 | 0.02 | -0.01 | 5/29/2026 | 6/2/2026 10:58:37 AM 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:37 AM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 439 | 3.52 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 10:58:37 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.74 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:58:37 AM EST |
| 6.00 | 0.05 | 0.65 | 0.35 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 151 | 2.11 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:58:37 AM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 40 | 2.36 | -0.01 | 0.01 | 0.00 | 5/21/2026 | 6/2/2026 10:58:37 AM EST |
| 8.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 56 | 1.59 | -0.04 | 0.01 | -0.01 | 5/21/2026 | 6/2/2026 10:58:37 AM EST |
| 9.00 | 0.10 | 0.55 | 0.33 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 112 | 1.40 | -0.06 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 10:58:37 AM EST |
| 10.00 | 0.10 | 0.45 | 0.28 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 410 | 1.21 | -0.09 | 0.02 | -0.01 | 5/19/2026 | 6/2/2026 10:58:37 AM EST |
| 11.00 | 0.30 | 0.75 | 0.53 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 329 | 1.23 | -0.12 | 0.03 | -0.01 | 5/29/2026 | 6/2/2026 10:58:37 AM EST |
| 12.00 | 0.60 | 0.80 | 0.70 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 305 | 1.17 | -0.16 | 0.04 | -0.02 | 5/27/2026 | 6/2/2026 10:58:37 AM EST |
| 13.00 | 0.85 | 1.00 | 0.93 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 287 | 1.11 | -0.20 | 0.04 | -0.02 | 5/27/2026 | 6/2/2026 10:58:37 AM EST |
| 14.00 | 1.15 | 1.35 | 1.25 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 386 | 1.10 | -0.26 | 0.05 | -0.02 | 5/27/2026 | 6/2/2026 10:58:37 AM EST |
| 15.00 | 1.55 | 1.75 | 1.65 | 1.50 | -0.75 | -33.34% | 0.11 | 157 | 210 | 1.08 | -0.32 | 0.06 | -0.02 | 6/2/2026 | 6/2/2026 10:58:37 AM EST |
| 16.00 | 1.95 | 2.25 | 2.10 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 172 | 1.08 | -0.38 | 0.06 | -0.02 | 5/29/2026 | 6/2/2026 10:58:37 AM EST |
| 17.00 | 2.60 | 2.85 | 2.73 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 114 | 1.09 | -0.45 | 0.07 | -0.03 | 5/20/2026 | 6/2/2026 10:58:37 AM EST |
| 18.00 | 3.10 | 3.50 | 3.30 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 100 | 1.10 | -0.51 | 0.07 | -0.03 | 5/19/2026 | 6/2/2026 10:58:37 AM EST |
| 19.00 | 3.70 | 4.20 | 3.95 | 2.80 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.11 | -0.57 | 0.06 | -0.03 | 5/4/2026 | 6/2/2026 10:58:37 AM EST |
| 20.00 | 4.50 | 5.00 | 4.75 | 4.55 | 0.00 | 0.00% | 0.24 | 0 | 234 | 1.12 | -0.62 | 0.06 | -0.03 | 5/29/2026 | 6/2/2026 10:58:37 AM EST |
| 21.00 | 5.10 | 6.20 | 5.65 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.18 | -0.66 | 0.06 | -0.02 | 5/11/2026 | 6/2/2026 10:58:37 AM EST |
| 22.00 | 5.90 | 6.90 | 6.40 | 4.20 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.15 | -0.70 | 0.05 | -0.02 | 5/5/2026 | 6/2/2026 10:58:37 AM EST |
| 23.00 | 6.80 | 7.80 | 7.30 | 4.02 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.19 | -0.73 | 0.05 | -0.02 | 5/7/2026 | 6/2/2026 10:58:37 AM EST |
| 24.00 | 7.60 | 8.70 | 8.15 | 9.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.21 | -0.76 | 0.05 | -0.02 | 5/27/2026 | 6/2/2026 10:58:37 AM EST |
| 25.00 | 8.50 | 9.80 | 9.15 | 5.70 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.29 | -0.79 | 0.04 | -0.02 | 5/5/2026 | 6/2/2026 10:58:37 AM EST |
| 26.00 | 9.50 | 10.40 | 9.95 | 11.20 | 0.00 | 0.00% | 0.38 | 0 | 23 | 1.31 | -0.81 | 0.04 | -0.02 | 5/27/2026 | 6/2/2026 10:58:37 AM EST |
| 27.00 | 10.30 | 11.70 | 11.00 | 6.69 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.32 | -0.83 | 0.04 | -0.02 | 5/7/2026 | 6/2/2026 10:58:37 AM EST |
| 28.00 | 10.70 | 12.40 | 11.55 | % | 0.41 | 0 | 0 | 1.10 | -0.85 | 0.03 | -0.02 | 6/2/2026 10:58:37 AM EST | |||
| 29.00 | 12.20 | 13.60 | 12.90 | % | 0.44 | 0 | 0 | 1.73 | -0.86 | 0.03 | -0.02 | 6/2/2026 10:58:37 AM EST | |||
| 30.00 | 13.00 | 14.20 | 13.60 | 10.46 | 0.00 | 0.00% | 0.45 | 0 | 265 | 1.79 | -0.87 | 0.03 | -0.02 | 4/22/2026 | 6/2/2026 10:58:37 AM EST |
| 31.00 | 13.90 | 15.20 | 14.55 | % | 0.47 | 0 | 0 | 1.85 | -0.89 | 0.03 | -0.01 | 6/2/2026 10:58:37 AM EST | |||
| 32.00 | 14.80 | 16.20 | 15.50 | % | 0.48 | 0 | 0 | 1.90 | -0.90 | 0.02 | -0.01 | 6/2/2026 10:58:37 AM EST | |||
| 33.00 | 15.70 | 17.60 | 16.65 | % | 0.50 | 0 | 0 | 1.95 | -0.91 | 0.02 | -0.01 | 6/2/2026 10:58:37 AM EST | |||
| 34.00 | 16.60 | 18.60 | 17.60 | % | 0.52 | 0 | 0 | 2.00 | -0.92 | 0.02 | -0.01 | 6/2/2026 10:58:37 AM EST |