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 | 2.95 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 3.00 | 3.50 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 3.50 | 2.85 | 5.50 | % | 0 | 0 | 9.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 4.00 | 2.50 | 5.00 | % | 0 | 0 | 5.91 | 1.00 | 0.01 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 4.50 | 1.95 | 4.50 | % | 0 | 0 | 3.81 | 0.98 | 0.03 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 5.00 | 0.05 | 3.90 | % | 0 | 0 | 2.52 | 0.95 | 0.08 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 5.50 | 0.45 | 2.95 | % | 0 | 0 | 2.76 | 0.87 | 0.14 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 6.00 | 1.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 278 | 0.92 | 0.77 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 6.50 | 0.65 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 2,483 | 0.92 | 0.64 | 0.26 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 7.00 | 0.40 | 0.60 | 0.36 | 0.00 | 0.00% | 0 | 49 | 0.95 | 0.50 | 0.28 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 7.50 | 0.15 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 461 | 0.87 | 0.37 | 0.27 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 8.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 200 | 0.85 | 0.26 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 8.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 61 | 1.25 | 0.18 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 330 | 1.05 | 0.11 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.07 | 0.10 | -0.01 | 1/6/2025 | 1/21/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.47 | 0.04 | 0.06 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 10.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 15 | 1.43 | 0.03 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.54 | 0.01 | 0.03 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 11.50 | 0.00 | 1.60 | % | 0 | 0 | 1.64 | 0.01 | 0.02 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 11 | 2.33 | 0.00 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 3.38 | 0.00 | 0.01 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 13.50 | 0.00 | 2.15 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 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 | 1.80 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 3.50 | 0.00 | 2.15 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 4.17 | 0.00 | 0.01 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 3.56 | -0.02 | 0.03 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 3.02 | -0.05 | 0.08 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.13 | 0.14 | -0.01 | 1/15/2025 | 1/21/2025 4:00:05 PM EST |
| 6.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 259 | 1.00 | -0.23 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 6.50 | 0.20 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 19 | 0.84 | -0.36 | 0.26 | -0.02 | 1/14/2025 | 1/21/2025 4:00:05 PM EST |
| 7.00 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 25 | 1.01 | -0.50 | 0.28 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 7.50 | 0.40 | 1.10 | 0.96 | 0.00 | 0.00% | 0 | 456 | 0.60 | -0.63 | 0.27 | -0.02 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 8.00 | 1.30 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 58 | 1.07 | -0.74 | 0.23 | -0.01 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 8.50 | 1.10 | 3.40 | % | 0 | 0 | 1.17 | -0.82 | 0.18 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 9.00 | 2.20 | 2.35 | 2.07 | 0.00 | 0.00% | 0 | 67 | 1.22 | -0.89 | 0.14 | -0.01 | 1/8/2025 | 1/21/2025 4:00:05 PM EST |
| 9.50 | 2.35 | 2.85 | 2.50 | 0.00 | 0.00% | 0 | 11 | 1.37 | -0.93 | 0.10 | -0.01 | 1/6/2025 | 1/21/2025 4:00:05 PM EST |
| 10.00 | 1.25 | 4.70 | 3.03 | 0.00 | 0.00% | 0 | 2 | 2.39 | -0.96 | 0.06 | 0.00 | 12/30/2024 | 1/21/2025 4:00:05 PM EST |
| 10.50 | 1.65 | 4.20 | % | 0 | 0 | 2.54 | -0.97 | 0.04 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 11.00 | 2.65 | 4.80 | % | 0 | 0 | 2.67 | -0.99 | 0.03 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 11.50 | 2.75 | 6.70 | % | 0 | 0 | 3.90 | -0.99 | 0.02 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 12.00 | 4.30 | 7.20 | % | 0 | 0 | 2.93 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 12.50 | 3.90 | 7.70 | % | 0 | 0 | 5.17 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 13.00 | 4.40 | 8.20 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 13.50 | 5.50 | 8.70 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 14.00 | 5.50 | 9.20 | % | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 15.00 | 7.00 | 10.20 | % | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST |