Options Chain for SIGA TECHNOLOGIES INC COM (SIGA) - $6.96 as of 12/9/2024 11:31:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2024 10:59:09 AM EST | |||
| 2.00 | 3.10 | 7.00 | 3.75 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 12/9/2024 10:59:09 AM EST |
| 3.00 | 3.90 | 4.40 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 12/9/2024 10:59:09 AM EST | |||
| 4.00 | 3.00 | 3.30 | 2.39 | 0.00 | 0.00% | 0 | 5 | 3.65 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 12/9/2024 10:59:09 AM EST |
| 5.00 | 2.00 | 2.40 | 2.20 | +0.30 | +15.79% | 2 | 71 | 2.39 | 0.99 | 0.02 | 0.00 | 12/9/2024 | 12/9/2024 10:59:09 AM EST |
| 6.00 | 1.15 | 1.30 | 1.30 | +0.20 | +18.19% | 1 | 148 | 1.04 | 0.90 | 0.16 | -0.01 | 12/9/2024 | 12/9/2024 10:59:09 AM EST |
| 7.00 | 0.45 | 0.60 | 0.49 | +0.04 | +8.89% | 18 | 380 | 0.83 | 0.61 | 0.36 | -0.02 | 12/9/2024 | 12/9/2024 10:59:09 AM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | +0.02 | +15.39% | 18 | 1,054 | 0.82 | 0.28 | 0.31 | -0.02 | 12/9/2024 | 12/9/2024 10:59:09 AM EST |
| 9.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 873 | 1.27 | 0.09 | 0.14 | -0.01 | 12/6/2024 | 12/9/2024 10:59:09 AM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 615 | 2.06 | 0.02 | 0.04 | 0.00 | 12/4/2024 | 12/9/2024 10:59:09 AM EST |
| 11.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 653 | 2.39 | 0.00 | 0.01 | 0.00 | 12/3/2024 | 12/9/2024 10:59:09 AM EST |
| 12.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 236 | 3.08 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/9/2024 10:59:09 AM EST |
| 13.00 | 0.00 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 586 | 3.94 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 12/9/2024 10:59:09 AM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 604 | 2.09 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 12/9/2024 10:59:09 AM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 8 | 265 | 2.81 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/9/2024 10:59:09 AM EST |
| 16.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 182 | 4.62 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/9/2024 10:59:09 AM EST |
| 17.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 343 | 4.80 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 12/9/2024 10:59:09 AM EST |
| 18.00 | 0.00 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 5 | 4.97 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 12/9/2024 10:59:09 AM EST |
| 19.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 9 | 5.13 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 12/9/2024 10:59:09 AM EST |
| 20.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 18 | 5.28 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 12/9/2024 10:59:09 AM EST |
| 21.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 2 | 5.41 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 12/9/2024 10:59:09 AM EST |
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 12/9/2024 10:59:09 AM EST | |||
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 12/9/2024 10:59:09 AM EST | |||
| 24.00 | 0.00 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 2 | 5.79 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 12/9/2024 10:59:09 AM EST |
| 25.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 4 | 5.90 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 12/9/2024 10:59:09 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2024 10:59:09 AM EST | |||
| 2.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 6.49 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 12/9/2024 10:59:09 AM EST |
| 3.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 48 | 6.96 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/9/2024 10:59:09 AM EST |
| 4.00 | 0.00 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 70 | 3.78 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 12/9/2024 10:59:09 AM EST |
| 5.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 125 | 3.78 | -0.01 | 0.02 | 0.00 | 10/14/2024 | 12/9/2024 10:59:09 AM EST |
| 6.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 2 | 286 | 1.05 | -0.10 | 0.16 | -0.01 | 12/9/2024 | 12/9/2024 10:59:09 AM EST |
| 7.00 | 0.25 | 0.40 | 0.33 | -0.07 | -17.50% | 1 | 354 | 0.90 | -0.39 | 0.36 | -0.02 | 12/9/2024 | 12/9/2024 10:59:09 AM EST |
| 8.00 | 0.90 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 485 | 1.07 | -0.72 | 0.31 | -0.02 | 12/6/2024 | 12/9/2024 10:59:09 AM EST |
| 9.00 | 1.80 | 2.15 | 2.52 | 0.00 | 0.00% | 0 | 17 | 1.57 | -0.91 | 0.14 | -0.01 | 12/3/2024 | 12/9/2024 10:59:09 AM EST |
| 10.00 | 2.65 | 3.10 | 3.38 | 0.00 | 0.00% | 0 | 156 | 2.10 | -0.98 | 0.04 | 0.00 | 12/3/2024 | 12/9/2024 10:59:09 AM EST |
| 11.00 | 3.50 | 4.70 | 4.20 | 0.00 | 0.00% | 0 | 2 | 3.84 | -1.00 | 0.01 | 0.00 | 11/29/2024 | 12/9/2024 10:59:09 AM EST |
| 12.00 | 4.50 | 5.10 | 5.22 | 0.00 | 0.00% | 0 | 2 | 2.75 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 12/9/2024 10:59:09 AM EST |
| 13.00 | 5.50 | 6.50 | 6.15 | 0.00 | 0.00% | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 12/9/2024 10:59:09 AM EST |
| 14.00 | 6.60 | 8.40 | 7.31 | 0.00 | 0.00% | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 12/9/2024 10:59:09 AM EST |
| 15.00 | 7.60 | 9.80 | 7.20 | 0.00 | 0.00% | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 12/9/2024 10:59:09 AM EST |
| 16.00 | 8.40 | 10.80 | % | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 12/9/2024 10:59:09 AM EST | |||
| 17.00 | 9.40 | 11.80 | % | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 12/9/2024 10:59:09 AM EST | |||
| 18.00 | 10.30 | 12.80 | % | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 12/9/2024 10:59:09 AM EST | |||
| 19.00 | 10.00 | 13.80 | % | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 12/9/2024 10:59:09 AM EST | |||
| 20.00 | 11.00 | 14.80 | 10.30 | 0.00 | 0.00% | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 12/9/2024 10:59:09 AM EST |
| 21.00 | 12.00 | 15.80 | % | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 12/9/2024 10:59:09 AM EST | |||
| 22.00 | 13.00 | 16.80 | % | 0 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 12/9/2024 10:59:09 AM EST | |||
| 23.00 | 15.40 | 17.80 | % | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 12/9/2024 10:59:09 AM EST | |||
| 24.00 | 16.40 | 18.80 | % | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 12/9/2024 10:59:09 AM EST | |||
| 25.00 | 17.50 | 19.80 | % | 0 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 12/9/2024 10:59:09 AM EST |