Options Chain for SIGA TECHNOLOGIES INC COM (SIGA) - $6.25 as of 11/20/2024 8:42:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.00 | 2.30 | 5.40 | 7.40 | 0.00 | 0.00% | 0 | 4 | 8.04 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:54 PM EST |
| 3.00 | 2.80 | 3.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.00 | 2.00 | 2.50 | 2.39 | 0.00 | 0.00% | 0 | 5 | 1.78 | 1.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 5.00 | 1.15 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 68 | 1.22 | 0.94 | 0.14 | 0.00 | 10/17/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 55 | 0.54 | 0.65 | 0.38 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 4 | 240 | 0.53 | 0.29 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 503 | 0.68 | 0.08 | 0.14 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 494 | 1.12 | 0.02 | 0.04 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 506 | 1.19 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 650 | 1.83 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 242 | 1.30 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 586 | 2.85 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 587 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 261 | 1.62 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 198 | 3.24 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 343 | 3.35 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 5 | 3.45 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 9 | 3.54 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 18 | 3.63 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:54 PM EST |
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 2 | 3.93 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 4 | 4.00 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.47 | 0.00 | 0.00% | 0 | 70 | 1.07 | 0.00 | 0.01 | 0.00 | 7/23/2024 | 11/20/2024 3:59:54 PM EST |
| 5.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 125 | 1.67 | -0.06 | 0.14 | 0.00 | 10/14/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | +0.01 | +3.71% | 18 | 197 | 0.58 | -0.35 | 0.38 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.70 | 1.10 | 0.77 | 0.00 | 0.00% | 0 | 214 | 0.60 | -0.71 | 0.33 | -0.01 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 1.55 | 2.00 | 1.96 | 0.00 | 0.00% | 0 | 495 | 0.96 | -0.92 | 0.14 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 2.55 | 2.95 | 1.41 | 0.00 | 0.00% | 0 | 200 | 1.22 | -0.98 | 0.04 | 0.00 | 9/24/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 3.50 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 146 | 1.73 | -1.00 | 0.01 | 0.00 | 9/26/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 4.50 | 5.10 | 2.55 | 0.00 | 0.00% | 0 | 4 | 1.93 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 5.50 | 6.00 | 4.30 | 0.00 | 0.00% | 0 | 2 | 2.45 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 13.00 | 6.40 | 7.20 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.00 | 7.40 | 8.20 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 8.40 | 9.20 | 7.20 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 9.40 | 10.20 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 17.00 | 10.40 | 11.20 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 18.00 | 11.40 | 12.20 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 19.00 | 12.40 | 13.20 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 20.00 | 13.40 | 14.20 | 10.30 | 0.00 | 0.00% | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 3:59:54 PM EST |
| 21.00 | 14.40 | 15.20 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 22.00 | 15.40 | 16.20 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 23.00 | 16.40 | 17.20 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 24.00 | 17.40 | 18.20 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 18.40 | 19.20 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |