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 | 3.10 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1.00 | 2.60 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1.50 | 2.15 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 2.00 | 1.80 | 5.60 | % | 0 | 0 | 4.48 | 0.98 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 2.50 | 2.70 | 5.10 | 3.00 | % | 1 | 0 | 4.56 | 0.94 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 3.00 | 1.20 | 3.90 | 3.18 | 0.00 | 0.00% | 0 | 2 | 4.27 | 0.90 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 3.50 | 1.20 | 2.50 | % | 0 | 0 | 1.23 | 0.85 | 0.07 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 4.00 | 1.15 | 3.80 | 2.05 | 0.00 | 0.00% | 0 | 4 | 2.91 | 0.79 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 4.50 | 1.15 | 2.10 | 1.88 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.72 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 5.00 | 1.15 | 2.10 | % | 0 | 0 | 2.14 | 0.66 | 0.11 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 5.50 | 0.90 | 2.05 | % | 0 | 0 | 2.23 | 0.60 | 0.12 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 6.00 | 0.75 | 1.00 | 0.93 | -0.48 | -34.05% | 8 | 7 | 1.57 | 0.55 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 6.50 | 0.65 | 2.90 | % | 0 | 0 | 3.08 | 0.49 | 0.12 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 1.85 | % | 0 | 0 | 2.02 | 0.44 | 0.12 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 2.30 | 0.40 | 0.12 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.25 | % | 0 | 0 | 2.62 | 0.37 | 0.11 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 1.30 | % | 0 | 0 | 1.90 | 0.34 | 0.11 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.90 | % | 0 | 0 | 1.93 | 0.31 | 0.10 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 2.04 | 0.25 | 0.09 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 1.15 | % | 0 | 0 | 2.11 | 0.19 | 0.08 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 2.16 | 0.16 | 0.07 | -0.01 | 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 7.75 | -0.02 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.15 | % | 0 | 0 | 2.06 | -0.06 | 0.04 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 1.98 | -0.10 | 0.06 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.35 | % | 0 | 0 | 1.84 | -0.15 | 0.07 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 4.00 | 0.25 | 0.70 | 0.40 | +0.03 | +8.11% | 10 | 16 | 1.71 | -0.21 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 4.50 | 0.45 | 1.00 | 0.61 | % | 9 | 0 | 1.78 | -0.28 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 5.00 | 0.65 | 1.65 | % | 0 | 0 | 2.02 | -0.34 | 0.11 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 5.50 | 0.00 | 3.20 | % | 0 | 0 | 3.41 | -0.40 | 0.12 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 6.00 | 1.35 | 1.65 | 1.35 | % | 2 | 0 | 1.61 | -0.45 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 6.50 | 1.75 | 2.15 | % | 0 | 0 | 1.75 | -0.51 | 0.12 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 7.00 | 1.70 | 3.30 | % | 0 | 0 | 2.00 | -0.56 | 0.12 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 7.50 | 2.50 | 3.30 | % | 0 | 0 | 2.00 | -0.60 | 0.12 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 8.00 | 2.60 | 3.40 | % | 0 | 0 | 1.54 | -0.63 | 0.11 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 8.50 | 2.30 | 4.10 | % | 0 | 0 | 1.31 | -0.66 | 0.11 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 9.00 | 2.70 | 4.50 | % | 0 | 0 | 1.30 | -0.69 | 0.10 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 3.10 | 5.70 | % | 0 | 0 | 2.45 | -0.75 | 0.09 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 11.00 | 3.70 | 7.80 | % | 0 | 0 | 4.81 | -0.81 | 0.08 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 12.00 | 4.70 | 8.70 | % | 0 | 0 | 4.82 | -0.84 | 0.07 | -0.01 | 5/5/2025 4:00:00 PM EST |