Options Chain for SIGMA LITHIUM CORPORATION COM (SGML) - $13.83 as of 6/10/2026 6:46:43 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 | 11.20 | 13.00 | 12.10 | 14.25 | 0.00 | 0.00% | 12.10 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 3:59:58 PM EST |
| 2.00 | 10.30 | 12.00 | 11.15 | 11.95 | 0.00 | 0.00% | 5.58 | 0 | 2 | 9.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:58 PM EST |
| 3.00 | 9.20 | 11.30 | 10.25 | % | 3.42 | 0 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:58 PM EST | |||
| 4.00 | 8.20 | 10.00 | 9.10 | 15.35 | 0.00 | 0.00% | 2.27 | 0 | 5 | 4.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/10/2026 3:59:58 PM EST |
| 5.00 | 7.40 | 9.10 | 8.25 | 11.52 | 0.00 | 0.00% | 1.65 | 0 | 9 | 3.87 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 3:59:58 PM EST |
| 6.00 | 6.40 | 8.10 | 7.25 | 9.45 | 0.00 | 0.00% | 1.21 | 0 | 12 | 3.23 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 6/10/2026 3:59:58 PM EST |
| 7.00 | 5.30 | 7.30 | 6.30 | 4.20 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.95 | 0.97 | 0.01 | -0.01 | 3/23/2026 | 6/10/2026 3:59:58 PM EST |
| 8.00 | 4.50 | 6.20 | 5.35 | 5.60 | 0.00 | 0.00% | 0.67 | 0 | 262 | 2.39 | 0.94 | 0.03 | -0.01 | 6/8/2026 | 6/10/2026 3:59:58 PM EST |
| 9.00 | 3.80 | 4.90 | 4.35 | 13.05 | 0.00 | 0.00% | 0.48 | 0 | 5 | 2.00 | 0.89 | 0.04 | -0.01 | 5/6/2026 | 6/10/2026 3:59:58 PM EST |
| 10.00 | 3.10 | 4.10 | 3.60 | 3.70 | -3.20 | -46.38% | 0.36 | 1 | 19 | 0.95 | 0.83 | 0.06 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 11.00 | 2.65 | 3.10 | 2.88 | 7.25 | 0.00 | 0.00% | 0.26 | 0 | 134 | 1.05 | 0.76 | 0.07 | -0.02 | 5/15/2026 | 6/10/2026 3:59:58 PM EST |
| 12.00 | 2.05 | 2.50 | 2.28 | 8.20 | 0.00 | 0.00% | 0.19 | 0 | 245 | 1.04 | 0.67 | 0.08 | -0.02 | 5/12/2026 | 6/10/2026 3:59:58 PM EST |
| 13.00 | 1.60 | 2.00 | 1.80 | 1.88 | -2.57 | -57.76% | 0.14 | 56 | 82 | 1.05 | 0.58 | 0.09 | -0.03 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 14.00 | 1.30 | 1.55 | 1.43 | 1.40 | -0.56 | -28.58% | 0.10 | 26 | 172 | 1.06 | 0.50 | 0.09 | -0.03 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 15.00 | 0.95 | 1.30 | 1.13 | 1.15 | -0.30 | -20.69% | 0.08 | 8 | 494 | 1.08 | 0.42 | 0.09 | -0.03 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 16.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.39 | -30.24% | 0.06 | 14,721 | 906 | 1.10 | 0.35 | 0.08 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 17.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.35 | -35.00% | 0.04 | 14,338 | 391 | 1.10 | 0.29 | 0.07 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 18.00 | 0.50 | 0.85 | 0.68 | 0.59 | -0.20 | -25.32% | 0.04 | 26 | 268 | 1.20 | 0.24 | 0.07 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 19.00 | 0.15 | 0.60 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.04 | 0.20 | 0.06 | -0.02 | 6/9/2026 | 6/10/2026 3:59:58 PM EST |
| 20.00 | 0.20 | 0.45 | 0.33 | 0.31 | -0.09 | -22.50% | 0.02 | 2 | 955 | 1.10 | 0.17 | 0.05 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 21.00 | 0.20 | 0.55 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 266 | 1.23 | 0.14 | 0.05 | -0.01 | 6/9/2026 | 6/10/2026 3:59:58 PM EST |
| 22.00 | 0.05 | 0.50 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,121 | 1.14 | 0.11 | 0.04 | -0.01 | 6/9/2026 | 6/10/2026 3:59:58 PM EST |
| 23.00 | 0.05 | 0.45 | 0.25 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.19 | 0.09 | 0.03 | -0.01 | 5/20/2026 | 6/10/2026 3:59:58 PM EST |
| 24.00 | 0.05 | 0.50 | 0.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.28 | 0.07 | 0.03 | -0.01 | 5/18/2026 | 6/10/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.66 | 0.05 | 0.02 | -0.01 | 5/29/2026 | 6/10/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.62 | 0.04 | 0.02 | -0.01 | 5/11/2026 | 6/10/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.83 | 0.03 | 0.02 | 0.00 | 5/14/2026 | 6/10/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.55 | 0.03 | 0.01 | 0.00 | 6/9/2026 | 6/10/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.95 | 0.02 | 0.01 | 0.00 | 5/7/2026 | 6/10/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.95 | 0.02 | 0.01 | 0.00 | 5/14/2026 | 6/10/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.05 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 6/10/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.74 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/10/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.14 | 0.01 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 252 | 2.14 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 2 | 4.24 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 439 | 3.44 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/10/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 163 | 2.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 152 | 1.93 | -0.01 | 0.01 | 0.00 | 6/9/2026 | 6/10/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 40 | 2.07 | -0.03 | 0.01 | -0.01 | 5/21/2026 | 6/10/2026 3:59:58 PM EST |
| 8.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 56 | 1.33 | -0.06 | 0.03 | -0.01 | 5/21/2026 | 6/10/2026 3:59:58 PM EST |
| 9.00 | 0.20 | 0.40 | 0.30 | 0.28 | -0.02 | -6.67% | 0.03 | 3 | 113 | 1.14 | -0.11 | 0.04 | -0.01 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 10.00 | 0.35 | 0.60 | 0.48 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 414 | 1.09 | -0.17 | 0.06 | -0.02 | 6/4/2026 | 6/10/2026 3:59:58 PM EST |
| 11.00 | 0.60 | 0.95 | 0.78 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 329 | 1.08 | -0.24 | 0.07 | -0.02 | 6/9/2026 | 6/10/2026 3:59:58 PM EST |
| 12.00 | 1.10 | 1.35 | 1.23 | 1.15 | +0.25 | +27.78% | 0.10 | 4 | 316 | 1.11 | -0.33 | 0.08 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 13.00 | 1.55 | 2.00 | 1.78 | 1.40 | 0.00 | 0.00% | 0.14 | 0 | 302 | 1.13 | -0.42 | 0.09 | -0.03 | 6/9/2026 | 6/10/2026 3:59:58 PM EST |
| 14.00 | 2.15 | 2.55 | 2.35 | 2.05 | +0.35 | +20.59% | 0.17 | 46 | 386 | 1.12 | -0.50 | 0.09 | -0.03 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 15.00 | 2.85 | 3.30 | 3.08 | 2.75 | -0.15 | -5.18% | 0.21 | 20 | 399 | 1.15 | -0.58 | 0.09 | -0.03 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 16.00 | 3.50 | 4.10 | 3.80 | 2.70 | 0.00 | 0.00% | 0.24 | 0 | 172 | 1.14 | -0.65 | 0.08 | -0.02 | 6/3/2026 | 6/10/2026 3:59:58 PM EST |
| 17.00 | 4.50 | 4.90 | 4.70 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 112 | 1.22 | -0.71 | 0.07 | -0.02 | 6/9/2026 | 6/10/2026 3:59:58 PM EST |
| 18.00 | 5.20 | 5.80 | 5.50 | 5.10 | +0.22 | +4.51% | 0.31 | 34 | 96 | 1.18 | -0.76 | 0.07 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 19.00 | 5.60 | 6.90 | 6.25 | 2.80 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.59 | -0.80 | 0.06 | -0.02 | 5/4/2026 | 6/10/2026 3:59:58 PM EST |
| 20.00 | 6.70 | 7.60 | 7.15 | 4.55 | 0.00 | 0.00% | 0.36 | 0 | 234 | 1.48 | -0.83 | 0.05 | -0.02 | 5/29/2026 | 6/10/2026 3:59:58 PM EST |
| 21.00 | 7.50 | 8.80 | 8.15 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.73 | -0.86 | 0.05 | -0.01 | 5/11/2026 | 6/10/2026 3:59:58 PM EST |
| 22.00 | 8.30 | 9.80 | 9.05 | 4.20 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.83 | -0.89 | 0.04 | -0.01 | 5/5/2026 | 6/10/2026 3:59:58 PM EST |
| 23.00 | 9.20 | 10.90 | 10.05 | 4.02 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.99 | -0.91 | 0.03 | -0.01 | 5/7/2026 | 6/10/2026 3:59:58 PM EST |
| 24.00 | 10.20 | 12.00 | 11.10 | 9.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.15 | -0.93 | 0.03 | -0.01 | 5/27/2026 | 6/10/2026 3:59:58 PM EST |
| 25.00 | 11.10 | 13.00 | 12.05 | 5.70 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.23 | -0.95 | 0.02 | -0.01 | 5/5/2026 | 6/10/2026 3:59:58 PM EST |
| 26.00 | 12.00 | 13.90 | 12.95 | 12.20 | 0.00 | 0.00% | 0.50 | 0 | 23 | 2.23 | -0.96 | 0.02 | -0.01 | 6/5/2026 | 6/10/2026 3:59:58 PM EST |
| 27.00 | 13.00 | 15.00 | 14.00 | 6.69 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.38 | -0.97 | 0.02 | 0.00 | 5/7/2026 | 6/10/2026 3:59:58 PM EST |
| 28.00 | 14.00 | 16.00 | 15.00 | % | 0.54 | 0 | 0 | 2.45 | -0.97 | 0.01 | 0.00 | 6/10/2026 3:59:58 PM EST | |||
| 29.00 | 15.00 | 17.10 | 16.05 | % | 0.55 | 0 | 0 | 2.58 | -0.98 | 0.01 | 0.00 | 6/10/2026 3:59:58 PM EST | |||
| 30.00 | 15.90 | 18.10 | 17.00 | 10.46 | 0.00 | 0.00% | 0.57 | 0 | 265 | 2.65 | -0.98 | 0.01 | 0.00 | 4/22/2026 | 6/10/2026 3:59:58 PM EST |
| 31.00 | 16.90 | 19.10 | 18.00 | % | 0.58 | 0 | 0 | 2.71 | -0.99 | 0.01 | 0.00 | 6/10/2026 3:59:58 PM EST | |||
| 32.00 | 17.90 | 20.10 | 19.00 | % | 0.59 | 0 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 6/10/2026 3:59:58 PM EST | |||
| 33.00 | 18.90 | 21.10 | 20.00 | % | 0.61 | 0 | 0 | 2.82 | -0.99 | 0.00 | 0.00 | 6/10/2026 3:59:58 PM EST | |||
| 34.00 | 19.90 | 22.10 | 21.00 | % | 0.62 | 0 | 0 | 2.80 | -0.99 | 0.00 | 0.00 | 6/10/2026 3:59:58 PM EST |