Options Chain for ALTIMMUNE INC COM NEW (ALT) - $6.64 as of 2/4/2025 8:42:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 2.00 | 4.20 | 5.00 | 4.87 | 0.00 | 0.00% | 0 | 40 | 8.82 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:59 PM EST |
| 3.00 | 3.60 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 514 | 2.25 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 4.00 | 2.60 | 3.00 | 3.05 | 0.00 | 0.00% | 0 | 136 | 3.29 | 0.97 | 0.03 | -0.01 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 5.00 | 1.60 | 2.20 | 1.72 | +0.17 | +10.97% | 10 | 267 | 1.92 | 0.90 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 6.00 | 1.05 | 1.15 | 1.07 | +0.07 | +7.00% | 5 | 306 | 0.75 | 0.75 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 7.00 | 0.55 | 0.65 | 0.60 | +0.05 | +9.10% | 10 | 1,752 | 0.66 | 0.55 | 0.21 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | +0.01 | +2.95% | 60 | 1,880 | 0.74 | 0.38 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 9.00 | 0.15 | 0.25 | 0.25 | +0.02 | +8.70% | 61 | 1,907 | 0.78 | 0.26 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 48 | 1,983 | 0.88 | 0.17 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 11.00 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 988 | 1.00 | 0.09 | 0.08 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 12.00 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 10 | 2,106 | 1.11 | 0.05 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 52 | 3,297 | 1.29 | 0.03 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 233 | 3,009 | 1.24 | 0.03 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3,203 | 1.43 | 0.02 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 2 | 403 | 1.94 | 0.00 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.70 | 0.75 | +0.67 | +837.50% | 1 | 1,788 | 2.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 930 | 2.67 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 952 | 2.75 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.07 | +0.01 | +16.67% | 4 | 1,591 | 1.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 9.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 8 | 5.14 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 2/4/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 43 | 3.59 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 3:59:59 PM EST |
| 4.00 | 0.05 | 0.35 | 0.10 | +0.05 | +100.00% | 10 | 38 | 1.44 | -0.03 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 5.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 234 | 0.92 | -0.10 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | -0.15 | -25.00% | 30 | 1,141 | 0.95 | -0.25 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 7.00 | 0.90 | 1.00 | 1.00 | -0.09 | -8.26% | 10 | 763 | 0.96 | -0.45 | 0.21 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 8.00 | 1.25 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 1,094 | 2.72 | -0.62 | 0.19 | -0.01 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 9.00 | 2.50 | 2.65 | 2.38 | 0.00 | 0.00% | 0 | 423 | 3.36 | -0.74 | 0.15 | -0.01 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 10.00 | 3.40 | 3.60 | 3.31 | 0.00 | 0.00% | 0 | 305 | 1.93 | -0.83 | 0.12 | -0.01 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 11.00 | 4.30 | 4.70 | 4.15 | 0.00 | 0.00% | 0 | 49 | 3.25 | -0.91 | 0.08 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 12.00 | 5.00 | 5.90 | 4.40 | 0.00 | 0.00% | 0 | 21 | 4.12 | -0.95 | 0.05 | 0.00 | 12/18/2024 | 2/4/2025 3:59:59 PM EST |
| 13.00 | 5.90 | 6.90 | 5.50 | 0.00 | 0.00% | 0 | 26 | 3.28 | -0.97 | 0.03 | 0.00 | 12/23/2024 | 2/4/2025 3:59:59 PM EST |
| 14.00 | 5.80 | 7.90 | % | 0 | 0 | 3.21 | -0.97 | 0.03 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 15.00 | 7.10 | 9.70 | 6.81 | 0.00 | 0.00% | 0 | 0 | 3.57 | -0.98 | 0.02 | 0.00 | 12/12/2024 | 2/4/2025 3:59:59 PM EST |
| 16.00 | 8.10 | 10.70 | % | 0 | 0 | 3.71 | -1.00 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 17.00 | 8.70 | 10.90 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 18.00 | 10.50 | 12.50 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 19.00 | 11.80 | 13.30 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 20.00 | 12.50 | 14.50 | 13.20 | 0.00 | 0.00% | 0 | 1 | 3.92 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |