Options Chain for ALTIMMUNE INC COM NEW (ALT) - $5.60 as of 3/28/2025 7:13:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.45 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 2.95 | 3.70 | % | 0 | 0 | 2.75 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 2.15 | 2.65 | % | 0 | 0 | 2.04 | 0.95 | 0.05 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 1.50 | 1.60 | % | 0 | 0 | 1.02 | 0.83 | 0.12 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.75 | 1.00 | 1.00 | -0.11 | -9.91% | 36 | 14 | 0.92 | 0.64 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.50 | 0.60 | 0.57 | -0.13 | -18.58% | 26 | 34 | 1.02 | 0.45 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.30 | 0.35 | 0.35 | -0.10 | -22.23% | 25 | 48 | 1.04 | 0.31 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.20 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 782 | 1.12 | 0.21 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.15 | 0.11 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.17 | 0.11 | 0.08 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.05 | 0.15 | % | 0 | 0 | 1.28 | 0.08 | 0.06 | 0.00 | 3/28/2025 3:59:53 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 | 8.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.47 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.30 | -0.05 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.20 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.09 | -0.17 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.55 | 0.65 | 0.60 | +0.05 | +9.10% | 189 | 108 | 1.01 | -0.36 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 1.15 | 1.25 | 1.20 | +0.10 | +9.10% | 48 | 96 | 1.01 | -0.55 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 1.95 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 31 | 1.08 | -0.69 | 0.17 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 2.80 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 15 | 1.07 | -0.79 | 0.13 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 3.50 | 3.90 | % | 0 | 0 | 1.37 | -0.85 | 0.11 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 4.50 | 4.90 | % | 0 | 0 | 1.54 | -0.89 | 0.08 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 5.40 | 6.00 | % | 0 | 0 | 1.47 | -0.92 | 0.06 | 0.00 | 3/28/2025 3:59:53 PM EST |