Options Chain for SIGA TECHNOLOGIES INC COM (SIGA) - $7.97 as of 9/6/2024 3:05:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.90 | 4.10 | 7.80 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 3.00 | 2.90 | 6.80 | 6.60 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 4.40 | 3.10 | 3.50 | 3.25 | 0.00 | 0.00% | 0 | 56 | 2.53 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 6.90 | 0.80 | 1.25 | 0.99 | -0.16 | -13.92% | 5 | 463 | 1.05 | 0.83 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 141 | 881 | 0.69 | 0.42 | 0.38 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 9.40 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 75 | 2,703 | 0.96 | 0.11 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 11.90 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 2,824 | 1.55 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 58 | 2,545 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 0.00 | 0.60 | 0.05 | +0.04 | +400.00% | 1 | 428 | 3.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,904 | 2.11 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 30 | 2.46 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 312 | 2.40 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 0.00 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 30 | 4.15 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 19.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 4 | 4.30 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1,124 | 2.44 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 3 | 4.56 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 22.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 24 | 4.67 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 23.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 3 | 4.79 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 24.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 8 | 4.89 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 237 | 3.21 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.90 | 0.00 | 0.05 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 4.40 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 363 | 1.82 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 6.90 | 0.00 | 0.10 | 0.10 | -0.09 | -47.37% | 107 | 705 | 0.66 | -0.17 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 8.00 | 0.50 | 0.60 | 0.60 | +0.05 | +9.10% | 67 | 1,302 | 0.65 | -0.58 | 0.38 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 9.40 | 1.55 | 1.95 | 1.80 | +0.17 | +10.43% | 1 | 2,490 | 1.87 | -0.89 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 11.90 | 4.00 | 4.40 | 4.30 | +0.35 | +8.87% | 2 | 126 | 1.94 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 5.10 | 5.60 | 4.28 | 0.00 | 0.00% | 0 | 109 | 2.45 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 6.10 | 6.70 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 15.00 | 7.10 | 7.60 | 4.62 | 0.00 | 0.00% | 0 | 3 | 2.85 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 8.00 | 8.60 | 6.20 | 0.00 | 0.00% | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 9.00 | 9.60 | 7.77 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 10.00 | 10.60 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 19.00 | 11.00 | 11.60 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 12.10 | 12.60 | 10.50 | 0.00 | 0.00% | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 13.10 | 13.60 | 11.40 | 0.00 | 0.00% | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 22.00 | 12.30 | 14.60 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 23.00 | 15.00 | 15.60 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 24.00 | 16.00 | 16.60 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 16.90 | 17.60 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |