Options Chain for ALTIMMUNE INC COM NEW (ALT) - $5.34 as of 12/12/2025 6:33:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.70 | 7.00 | 5.35 | % | 10.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 1.00 | 2.85 | 6.50 | 4.68 | % | 4.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 1.50 | 2.90 | 6.00 | 4.45 | % | 2.97 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 2.00 | 2.70 | 5.50 | 4.10 | % | 2.05 | 0 | 0 | 0.00 | 0.97 | 0.02 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 2.50 | 0.90 | 4.90 | 2.90 | % | 1.16 | 0 | 0 | 9.42 | 0.94 | 0.04 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 3.00 | 0.50 | 3.60 | 2.05 | 2.97 | 0.00 | 0.00% | 0.68 | 0 | 10 | 4.56 | 0.89 | 0.06 | -0.01 | 12/9/2025 | 12/12/2025 3:59:57 PM EST |
| 3.50 | 0.25 | 4.50 | 2.38 | % | 0.68 | 0 | 0 | 7.03 | 0.84 | 0.08 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 4.00 | 2.00 | 1.98 | 0.00 | 0.00% | 0.50 | 0 | 1 | 6.33 | 0.78 | 0.10 | -0.01 | 12/9/2025 | 12/12/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 3.70 | 1.85 | 1.47 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.77 | 0.71 | 0.11 | -0.01 | 12/5/2025 | 12/12/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 1.80 | 0.90 | 1.28 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.42 | 0.65 | 0.12 | -0.01 | 12/8/2025 | 12/12/2025 3:59:57 PM EST |
| 5.50 | 1.00 | 1.35 | 1.18 | 1.23 | 0.00 | 0.00% | 0.21 | 0 | 62 | 1.81 | 0.58 | 0.13 | -0.01 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 6.00 | 0.80 | 1.40 | 1.10 | 1.07 | 0.00 | 0.00% | 0.18 | 0 | 44 | 1.94 | 0.52 | 0.13 | -0.01 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 6.50 | 0.50 | 1.20 | 0.85 | % | 0.13 | 0 | 0 | 1.77 | 0.48 | 0.13 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 7.00 | 0.65 | 1.20 | 0.93 | 1.40 | +0.60 | +75.00% | 0.13 | 1 | 10 | 2.05 | 0.43 | 0.12 | -0.01 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 7.50 | 0.35 | 1.00 | 0.68 | 0.54 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.82 | 0.39 | 0.12 | -0.01 | 12/8/2025 | 12/12/2025 3:59:57 PM EST |
| 8.00 | 0.30 | 2.75 | 1.53 | 0.69 | 0.00 | 0.00% | 0.19 | 0 | 27 | 4.99 | 0.33 | 0.12 | -0.01 | 12/9/2025 | 12/12/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 2.25 | 1.13 | % | 0.13 | 0 | 0 | 4.31 | 0.29 | 0.11 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 2.49 | 0.27 | 0.11 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 10.00 | 0.30 | 0.70 | 0.50 | 0.40 | -0.10 | -20.00% | 0.05 | 1 | 7 | 2.09 | 0.23 | 0.09 | -0.01 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 2.50 | 1.25 | % | 0.11 | 0 | 0 | 5.15 | 0.16 | 0.08 | -0.01 | 12/12/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.15 | 1.08 | % | 2.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 2.15 | 1.08 | % | 0.72 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 2.20 | 1.10 | % | 0.55 | 0 | 0 | 0.00 | -0.03 | 0.02 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 2.25 | 1.13 | % | 0.45 | 0 | 0 | 0.00 | -0.06 | 0.04 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.16 | 0 | 45 | 3.67 | -0.11 | 0.06 | -0.01 | 12/8/2025 | 12/12/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 2.45 | 1.23 | % | 0.35 | 0 | 0 | 6.87 | -0.16 | 0.08 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 4.00 | 0.05 | 2.15 | 1.10 | % | 0.28 | 0 | 0 | 2.77 | -0.22 | 0.10 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 4.50 | 0.05 | 1.85 | 0.95 | 0.65 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.99 | -0.29 | 0.11 | -0.01 | 12/8/2025 | 12/12/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 2.05 | 1.03 | % | 0.21 | 0 | 0 | 3.34 | -0.35 | 0.12 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 3.40 | 1.70 | % | 0.31 | 0 | 0 | 5.11 | -0.42 | 0.13 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 3.70 | 1.85 | % | 0.31 | 0 | 0 | 4.90 | -0.48 | 0.13 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 6.50 | 1.35 | 2.70 | 2.03 | 1.79 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.66 | -0.52 | 0.13 | -0.02 | 12/10/2025 | 12/12/2025 3:59:57 PM EST |
| 7.00 | 1.70 | 3.30 | 2.50 | % | 0.36 | 0 | 0 | 1.60 | -0.57 | 0.12 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 7.50 | 1.90 | 3.70 | 2.80 | % | 0.37 | 0 | 0 | 2.99 | -0.61 | 0.12 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 8.00 | 1.20 | 4.50 | 2.85 | % | 0.36 | 0 | 0 | 3.56 | -0.67 | 0.12 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 8.50 | 1.65 | 5.70 | 3.68 | % | 0.43 | 0 | 0 | 4.74 | -0.71 | 0.11 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 9.00 | 2.15 | 6.10 | 4.13 | % | 0.46 | 0 | 0 | 4.68 | -0.73 | 0.11 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 10.00 | 3.00 | 7.00 | 5.00 | % | 0.50 | 0 | 0 | 4.72 | -0.77 | 0.09 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 11.00 | 3.90 | 8.00 | 5.95 | % | 0.54 | 0 | 0 | 4.89 | -0.84 | 0.08 | -0.01 | 12/12/2025 3:59:57 PM EST |