Options Chain for SIGA TECHNOLOGIES INC COM (SIGA) - $5.91 as of 5/27/2025 2:24:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.40 | 3.80 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 1.40 | 4.50 | 4.90 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 2.40 | 3.40 | 3.80 | 3.22 | 0.00 | 0.00% | 0 | 10 | 3.24 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:54 PM EST |
| 3.00 | 2.75 | 3.20 | 2.99 | 0.00 | 0.00% | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:58:54 PM EST |
| 3.40 | 2.45 | 2.85 | 2.70 | 0.00 | 0.00% | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 4.00 | 1.75 | 2.30 | 1.55 | 0.00 | 0.00% | 0 | 0 | 2.00 | 1.00 | 0.01 | 0.00 | 4/2/2025 | 5/27/2025 1:58:54 PM EST |
| 4.40 | 1.35 | 1.90 | 1.45 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.98 | 0.05 | 0.00 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 5.00 | 1.00 | 1.15 | 1.23 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.90 | 0.19 | 0.00 | 4/21/2025 | 5/27/2025 1:58:54 PM EST |
| 5.40 | 0.65 | 0.80 | 0.91 | 0.00 | 0.00% | 0 | 236 | 0.57 | 0.78 | 0.33 | -0.01 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 6.00 | 0.30 | 0.40 | 0.34 | -0.11 | -24.45% | 1 | 47 | 0.57 | 0.53 | 0.45 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 6.40 | 0.15 | 0.25 | 0.21 | +0.01 | +5.00% | 115 | 714 | 0.57 | 0.36 | 0.42 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.17 | 0.28 | 0.00 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 7.40 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 18 | 627 | 0.70 | 0.09 | 0.18 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.03 | 0.08 | 0.00 | 4/28/2025 | 5/27/2025 1:58:54 PM EST |
| 8.40 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 139 | 1.20 | 0.01 | 0.04 | 0.00 | 5/9/2025 | 5/27/2025 1:58:54 PM EST |
| 9.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 0 | 2.44 | 0.00 | 0.01 | 0.00 | 2/24/2025 | 5/27/2025 1:58:54 PM EST |
| 9.40 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 143 | 2.55 | 0.00 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 1:58:54 PM EST |
| 10.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 1:58:54 PM EST |
| 10.40 | 0.00 | 0.10 | % | 0 | 51 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 11.40 | 0.00 | 0.70 | % | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 12.40 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.40 | 0.00 | 0.70 | % | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 1.40 | 0.00 | 0.70 | % | 0 | 4 | 8.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 2.40 | 0.00 | 0.70 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 3.40 | 0.00 | 0.70 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 3.03 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 4.40 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 644 | 1.01 | -0.02 | 0.05 | 0.00 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 5.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.10 | 0.19 | 0.00 | 4/25/2025 | 5/27/2025 1:58:54 PM EST |
| 5.40 | 0.00 | 0.20 | 0.15 | +0.01 | +7.15% | 13 | 366 | 0.75 | -0.22 | 0.33 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 6.00 | 0.30 | 0.40 | 0.33 | -0.12 | -26.67% | 2 | 17 | 0.58 | -0.47 | 0.45 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 6.40 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 518 | 0.58 | -0.64 | 0.42 | -0.01 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 7.00 | 1.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.83 | 0.28 | 0.00 | 4/24/2025 | 5/27/2025 1:58:54 PM EST |
| 7.40 | 1.20 | 1.55 | % | 0 | 1 | 0.91 | -0.91 | 0.18 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 8.00 | 1.80 | 2.30 | 2.01 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.97 | 0.08 | 0.00 | 12/27/2024 | 5/27/2025 1:58:54 PM EST |
| 8.40 | 2.20 | 2.70 | % | 0 | 3 | 1.55 | -0.99 | 0.04 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 9.00 | 2.80 | 3.30 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.01 | 0.00 | 3/13/2025 | 5/27/2025 1:58:54 PM EST |
| 9.40 | 3.30 | 3.70 | % | 0 | 1 | 1.82 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 10.00 | 3.80 | 4.30 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 5/27/2025 1:58:54 PM EST |
| 10.40 | 4.20 | 4.70 | % | 0 | 4 | 2.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 11.40 | 5.20 | 5.60 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 12.40 | 6.30 | 6.60 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |