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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.30 | 6.00 | 4.34 | +0.18 | +4.33% | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 2.00 | 2.05 | 5.40 | 3.37 | -0.03 | -0.89% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 2.50 | 2.65 | 4.20 | 3.65 | 0.00 | 0.00% | 0 | 2 | 5.68 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 3.00 | 2.05 | 4.50 | 3.47 | 0.00 | 0.00% | 0 | 1 | 4.09 | 0.98 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 3.50 | 0.60 | 3.60 | 1.75 | % | 2 | 0 | 2.91 | 0.94 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 4.00 | 0.55 | 3.60 | % | 0 | 0 | 3.47 | 0.87 | 0.14 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.50 | 1.00 | 1.15 | % | 0 | 0 | 0.94 | 0.77 | 0.20 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.70 | 0.85 | 1.24 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.64 | 0.24 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.45 | 0.60 | 0.53 | -0.35 | -39.78% | 10 | 66 | 0.91 | 0.51 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.30 | 0.45 | 0.45 | -0.25 | -35.72% | 5 | 7 | 0.94 | 0.40 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 0.20 | 0.35 | 0.77 | +0.27 | +54.00% | 3 | 30 | 0.98 | 0.30 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.15 | 0.25 | 0.25 | +0.02 | +8.70% | 3 | 6 | 1.01 | 0.23 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 0.10 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 26 | 1.04 | 0.17 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.05 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 31 | 1.02 | 0.13 | 0.12 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.08 | 0.09 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 1.37 | 0.05 | 0.07 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 146 | 1.31 | 0.04 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.39 | 0.03 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.02 | 0.03 | 0.00 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 1.54 | 0.01 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.80 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.90 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.01 | % | 5 | 0 | 3.48 | -0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 3.50 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | -0.06 | 0.08 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 5 | 12 | 0.81 | -0.13 | 0.14 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.20 | 0.30 | 0.25 | +0.10 | +66.67% | 200 | 304 | 0.94 | -0.23 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.35 | 0.50 | 0.40 | +0.05 | +14.29% | 180 | 234 | 0.90 | -0.36 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.65 | 0.75 | 0.65 | +0.08 | +14.04% | 1 | 2 | 0.92 | -0.49 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 1.00 | 1.10 | % | 0 | 0 | 0.95 | -0.60 | 0.25 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 6.50 | 1.35 | 1.50 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.70 | 0.22 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 1.80 | 1.90 | % | 0 | 0 | 0.97 | -0.77 | 0.19 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 2.20 | 2.35 | % | 0 | 0 | 0.92 | -0.83 | 0.15 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 1.80 | 3.70 | 2.56 | 0.00 | 0.00% | 0 | 5 | 1.55 | -0.87 | 0.12 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 1.30 | 4.90 | % | 0 | 0 | 3.12 | -0.92 | 0.09 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 1.60 | 5.00 | % | 0 | 0 | 3.85 | -0.95 | 0.07 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.50 | 2.20 | 6.20 | % | 0 | 0 | 4.44 | -0.96 | 0.05 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 2.60 | 6.60 | % | 0 | 0 | 4.54 | -0.97 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.50 | 3.00 | 7.10 | % | 0 | 0 | 4.64 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 5.60 | 7.60 | % | 0 | 0 | 4.73 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST |