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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 2.00 | 4.30 | 5.70 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 2.50 | 3.90 | 4.40 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 3.00 | 3.70 | 3.90 | 3.88 | 0.00 | 0.00% | 0 | 27 | 3.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 3.50 | 1.60 | 3.50 | % | 0 | 0 | 2.27 | 1.00 | 0.01 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 4.00 | 2.50 | 2.95 | 2.96 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.99 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 4.50 | 1.90 | 2.80 | % | 0 | 0 | 1.59 | 0.96 | 0.05 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 5.00 | 1.90 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 30 | 0.92 | 0.91 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 5.50 | 1.40 | 1.60 | % | 0 | 0 | 0.79 | 0.84 | 0.14 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 6.00 | 1.10 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 153 | 0.89 | 0.74 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 6.50 | 0.80 | 0.95 | 0.96 | 0.00 | 0.00% | 0 | 103 | 0.88 | 0.63 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 7.00 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 630 | 0.89 | 0.52 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 7.50 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 76 | 0.87 | 0.42 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 3,606 | 0.92 | 0.33 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 8.50 | 0.20 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.26 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 352 | 0.97 | 0.21 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 0.25 | % | 0 | 0 | 1.17 | 0.15 | 0.12 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 412 | 0.97 | 0.12 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.09 | 0.08 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 11.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 154 | 1.14 | 0.08 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.10 | % | 0 | 0 | 1.34 | 0.05 | 0.05 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 500 | 1.11 | 0.05 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.02 | 0.03 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.01 | 0.02 | 0.00 | 1/8/2025 | 1/21/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.53 | 0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.44 | 0.00 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 15 | 1.98 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 2.50 | 0.00 | 1.10 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 61 | 2.86 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:05 PM EST |
| 3.50 | 0.00 | 2.15 | % | 0 | 0 | 7.39 | 0.00 | 0.01 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 4.39 | -0.01 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 4.50 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | -0.04 | 0.05 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.93 | -0.09 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 5.50 | 0.15 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.16 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 6.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 960 | 0.94 | -0.26 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 6.50 | 0.50 | 0.60 | % | 0 | 0 | 0.93 | -0.37 | 0.22 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 7.00 | 0.75 | 0.90 | 0.73 | 0.00 | 0.00% | 0 | 485 | 0.94 | -0.48 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 7.50 | 1.10 | 1.20 | % | 0 | 0 | 0.95 | -0.58 | 0.22 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 8.00 | 1.45 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 228 | 0.97 | -0.67 | 0.20 | -0.01 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 8.50 | 1.85 | 2.05 | 1.82 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.74 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 9.00 | 2.30 | 2.45 | 2.80 | 0.00 | 0.00% | 0 | 70 | 1.02 | -0.79 | 0.15 | -0.01 | 1/14/2025 | 1/21/2025 4:00:05 PM EST |
| 9.50 | 2.50 | 2.90 | % | 0 | 0 | 1.11 | -0.85 | 0.12 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 10.00 | 2.85 | 3.60 | 3.53 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.88 | 0.10 | -0.01 | 1/15/2025 | 1/21/2025 4:00:05 PM EST |
| 10.50 | 3.30 | 4.10 | % | 0 | 0 | 1.58 | -0.91 | 0.08 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 11.00 | 3.90 | 4.40 | % | 0 | 0 | 1.30 | -0.92 | 0.07 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 11.50 | 3.70 | 6.60 | % | 0 | 0 | 1.93 | -0.95 | 0.05 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 12.00 | 4.90 | 5.70 | % | 0 | 0 | 1.46 | -0.95 | 0.05 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 12.50 | 4.40 | 6.00 | % | 0 | 0 | 3.07 | -0.98 | 0.03 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 13.00 | 5.90 | 7.60 | % | 0 | 0 | 3.67 | -0.99 | 0.02 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 14.00 | 6.10 | 7.50 | % | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 15.00 | 8.10 | 9.70 | % | 0 | 0 | 4.09 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 16.00 | 8.90 | 9.70 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 17.00 | 9.60 | 11.50 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST |