Options Chain for ALTIMMUNE INC COM NEW (ALT) - $6.83 as of 1/22/2025 9:42:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.20 | 6.40 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:05 PM EST |
| 3.00 | 3.50 | 5.90 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:05 PM EST |
| 3.50 | 3.20 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 4.00 | 2.75 | 4.90 | % | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 4.50 | 1.90 | 4.50 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 5.00 | 1.70 | 1.90 | 1.67 | 0.00 | 0.00% | 0 | 23 | 1.57 | 0.99 | 0.03 | 0.00 | 1/15/2025 | 1/21/2025 4:00:05 PM EST |
| 5.50 | 1.25 | 2.85 | % | 0 | 0 | 2.24 | 0.95 | 0.10 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 6.00 | 0.85 | 0.95 | 0.96 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.86 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 6.50 | 0.45 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 109 | 0.61 | 0.69 | 0.39 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 7.00 | 0.25 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 1,626 | 0.72 | 0.47 | 0.45 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 7.50 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 271 | 0.67 | 0.27 | 0.38 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 8.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 365 | 0.84 | 0.14 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 314 | 0.95 | 0.06 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 75 | 1.36 | 0.02 | 0.06 | 0.00 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 66 | 1.30 | 0.01 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 359 | 1.45 | 0.00 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 12 | 3.74 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 250 | 4.00 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 8.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.65 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 1.39 | -0.01 | 0.03 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 102 | 1.05 | -0.05 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 6.00 | 0.05 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 169 | 2.08 | -0.14 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 6.50 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 374 | 0.75 | -0.31 | 0.39 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 7.00 | 0.40 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 88 | 0.84 | -0.53 | 0.45 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 7.50 | 0.75 | 0.90 | 1.12 | 0.00 | 0.00% | 0 | 22 | 0.94 | -0.73 | 0.38 | -0.02 | 1/16/2025 | 1/21/2025 4:00:05 PM EST |
| 8.00 | 0.60 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 17 | 0.59 | -0.86 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 8.50 | 0.00 | 1.80 | 1.99 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.94 | 0.13 | -0.01 | 1/15/2025 | 1/21/2025 4:00:05 PM EST |
| 9.00 | 1.10 | 2.55 | % | 0 | 0 | 2.08 | -0.98 | 0.06 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 9.50 | 0.60 | 4.70 | % | 0 | 0 | 1.66 | -0.99 | 0.03 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 10.00 | 1.10 | 5.20 | % | 0 | 0 | 2.35 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 10.50 | 2.85 | 5.70 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 11.00 | 2.50 | 6.20 | % | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 11.50 | 2.80 | 6.70 | % | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 12.00 | 3.70 | 7.20 | % | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 12.50 | 5.60 | 7.70 | % | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 13.00 | 5.60 | 8.20 | % | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 13.50 | 6.60 | 8.70 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 14.00 | 6.10 | 9.20 | % | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 15.00 | 8.10 | 10.20 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 16.00 | 7.60 | 11.20 | % | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 17.00 | 8.60 | 12.20 | % | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 17.50 | 9.10 | 12.70 | % | 0 | 0 | 8.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST |