Options Chain for ALTIMMUNE INC COM NEW (ALT) - $6.43 as of 2/21/2025 7:43:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 2.00 | 4.10 | 4.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 3.00 | 3.10 | 3.80 | % | 0 | 0 | 2.08 | 0.98 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 4.00 | 2.20 | 2.70 | % | 0 | 0 | 1.54 | 0.92 | 0.06 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 5.00 | 1.65 | 1.85 | % | 0 | 0 | 0.96 | 0.80 | 0.12 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 6.00 | 1.10 | 1.20 | % | 0 | 0 | 0.96 | 0.65 | 0.16 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 7.00 | 0.65 | 0.80 | 0.78 | % | 9 | 0 | 0.95 | 0.48 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 8.00 | 0.45 | 0.60 | % | 0 | 0 | 1.03 | 0.35 | 0.15 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 9.00 | 0.30 | 0.45 | 0.35 | % | 52 | 0 | 1.07 | 0.26 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 10.00 | 0.20 | 0.30 | 0.28 | % | 100 | 0 | 1.07 | 0.19 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.13 | 0.08 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 1.15 | % | 0 | 0 | 1.35 | 0.10 | 0.06 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 1.20 | % | 0 | 0 | 1.45 | 0.07 | 0.05 | 0.00 | 2/21/2025 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 | 0.75 | % | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | -0.02 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.20 | % | 0 | 0 | 1.52 | -0.08 | 0.06 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 1.08 | -0.20 | 0.12 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 6.00 | 0.65 | 0.80 | 0.68 | +0.08 | +13.34% | 10 | 6 | 0.98 | -0.35 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 7.00 | 1.20 | 1.40 | % | 0 | 0 | 0.97 | -0.52 | 0.17 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 8.00 | 2.00 | 2.35 | % | 0 | 0 | 1.14 | -0.65 | 0.15 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 9.00 | 2.85 | 3.00 | 2.90 | % | 10 | 0 | 1.08 | -0.74 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 10.00 | 3.70 | 3.90 | % | 0 | 0 | 1.07 | -0.81 | 0.10 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 11.00 | 4.40 | 4.90 | % | 0 | 0 | 1.33 | -0.87 | 0.08 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 12.00 | 5.40 | 6.90 | % | 0 | 0 | 1.46 | -0.90 | 0.06 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 13.00 | 6.40 | 7.00 | % | 0 | 0 | 1.71 | -0.93 | 0.05 | 0.00 | 2/21/2025 4:00:05 PM EST |