Options Chain for ALTIMMUNE INC COM NEW (ALT) - $5.77 as of 5/5/2025 7:26:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.50 | 7.00 | 5.93 | +1.39 | +30.62% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1.00 | 4.00 | 6.50 | 4.43 | -0.58 | -11.58% | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1.50 | 3.50 | 6.00 | 3.94 | +0.26 | +7.07% | 3 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 2.00 | 3.00 | 5.20 | 4.42 | +0.20 | +4.74% | 2 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 2.50 | 1.25 | 4.70 | 2.90 | +0.26 | +9.85% | 3 | 10 | 6.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 3.00 | 0.60 | 4.50 | 2.96 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 3.50 | 0.65 | 4.00 | 2.05 | +0.39 | +23.50% | 7 | 10 | 5.18 | 0.99 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 4.00 | 1.40 | 2.20 | 1.45 | 0.00 | 0.00% | 0 | 9 | 2.93 | 0.96 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 4.50 | 0.85 | 2.65 | 1.05 | -0.39 | -27.09% | 1 | 180 | 6.93 | 0.87 | 0.21 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 5.00 | 0.35 | 0.70 | 0.60 | -0.54 | -47.37% | 223 | 1,437 | 1.51 | 0.72 | 0.35 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 5.50 | 0.20 | 0.50 | 0.33 | -0.89 | -72.96% | 366 | 413 | 1.64 | 0.52 | 0.41 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 6.00 | 0.10 | 0.30 | 0.25 | -0.25 | -50.00% | 424 | 752 | 1.75 | 0.34 | 0.36 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 6.50 | 0.05 | 0.15 | 0.12 | -0.28 | -70.00% | 808 | 196 | 1.76 | 0.20 | 0.27 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 7.00 | 0.05 | 0.10 | 0.07 | -0.17 | -70.84% | 20 | 62 | 2.00 | 0.12 | 0.18 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.30 | 0.07 | -0.08 | -53.34% | 25 | 87 | 3.10 | 0.06 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.20 | 0.12 | -0.03 | -20.00% | 6 | 57 | 2.93 | 0.03 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 17 | 3.63 | 0.01 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 101 | 3.52 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 1 | 6.99 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.70 | 0.10 | % | 51 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 8.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 10 | 3.01 | -0.01 | 0.02 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 144 | 2.26 | -0.04 | 0.09 | -0.02 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 250 | 383 | 1.59 | -0.13 | 0.21 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 5.00 | 0.15 | 0.20 | 0.19 | -0.01 | -5.00% | 753 | 1,353 | 1.63 | -0.28 | 0.35 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 5.50 | 0.35 | 0.45 | 0.43 | +0.09 | +26.48% | 1,466 | 411 | 1.64 | -0.48 | 0.41 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 6.00 | 0.55 | 1.55 | 0.75 | +0.06 | +8.70% | 55 | 33 | 3.14 | -0.66 | 0.36 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 6.50 | 0.25 | 1.85 | 1.68 | 0.00 | 0.00% | 0 | 1 | 3.29 | -0.80 | 0.27 | -0.04 | 4/1/2025 | 5/5/2025 4:00:00 PM EST |
| 7.00 | 0.40 | 2.10 | 2.46 | 0.00 | 0.00% | 0 | 1 | 3.58 | -0.88 | 0.18 | -0.03 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 7.50 | 1.20 | 3.00 | 1.95 | 0.00 | 0.00% | 0 | 2 | 3.77 | -0.94 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 8.00 | 1.30 | 3.20 | % | 0 | 0 | 4.18 | -0.97 | 0.06 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 8.50 | 3.00 | 3.20 | % | 0 | 0 | 5.83 | -0.99 | 0.03 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 9.00 | 1.50 | 5.20 | % | 0 | 0 | 9.38 | -1.00 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 9.50 | 4.00 | 6.00 | 3.93 | -0.61 | -13.44% | 2 | 3 | 9.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 4.50 | 6.50 | 4.33 | % | 2 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 10.50 | 4.80 | 7.00 | % | 0 | 0 | 9.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 11.00 | 5.50 | 7.50 | 5.60 | 0.00 | 0.00% | 0 | 2 | 7.85 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 12.00 | 6.50 | 8.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |