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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.30 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 2.00 | 2.30 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 48 | 3.01 | 0.97 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 3.00 | 2.35 | 2.75 | 2.60 | -0.40 | -13.34% | 70 | 463 | 1.52 | 0.90 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 4.00 | 1.85 | 2.10 | 2.15 | -0.08 | -3.59% | 39 | 730 | 1.79 | 0.79 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 5.00 | 1.30 | 1.45 | 1.40 | -0.42 | -23.08% | 197 | 6,608 | 1.59 | 0.66 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 6.00 | 0.85 | 1.05 | 0.99 | -0.30 | -23.26% | 124 | 3,783 | 1.53 | 0.54 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 7.00 | 0.65 | 0.80 | 0.75 | -0.26 | -25.75% | 210 | 4,834 | 1.60 | 0.44 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 8.00 | 0.55 | 0.70 | 0.65 | -0.18 | -21.69% | 30 | 5,268 | 1.73 | 0.36 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 9.00 | 0.45 | 0.55 | 0.55 | -0.15 | -21.43% | 5 | 1,868 | 1.76 | 0.31 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 0.40 | 0.50 | 0.43 | -0.16 | -27.12% | 141 | 5,120 | 1.87 | 0.26 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 0.25 | 0.45 | 0.42 | -0.06 | -12.50% | 18 | 1,367 | 1.85 | 0.23 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 12.00 | 0.25 | 0.40 | 0.36 | -0.08 | -18.19% | 61 | 4,463 | 1.94 | 0.20 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 0.05 | 0.35 | 0.35 | -0.05 | -12.50% | 6 | 4,507 | 2.05 | 0.17 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.35 | 0.29 | +0.04 | +16.00% | 9 | 356 | 1.84 | 0.16 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 0.15 | 0.25 | 0.25 | -0.08 | -24.25% | 116 | 6,288 | 1.98 | 0.15 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 9 | 286 | 1.89 | 0.13 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 1,204 | 2.26 | 0.10 | 0.05 | -0.01 | 3/20/2025 | 5/5/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 352 | 2.06 | 0.10 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.25 | 0.18 | -0.07 | -28.00% | 8 | 1,159 | 2.40 | 0.08 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 0.10 | 0.20 | 0.20 | -0.02 | -9.10% | 13 | 7,509 | 2.19 | 0.08 | 0.04 | -0.01 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 2 | 56 | 2.11 | -0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.25 | 0.20 | +0.19 | +1,900.00% | 1 | 314 | 1.47 | -0.10 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 4.00 | 0.45 | 0.55 | 0.47 | +0.05 | +11.91% | 1 | 774 | 1.63 | -0.21 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 5.00 | 0.90 | 1.00 | 1.00 | +0.15 | +17.65% | 34 | 2,243 | 1.58 | -0.34 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 6.00 | 1.55 | 1.70 | 1.52 | +0.12 | +8.58% | 30 | 7,452 | 1.66 | -0.46 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 7.00 | 2.30 | 2.40 | 2.25 | +0.05 | +2.28% | 30 | 4,162 | 1.66 | -0.56 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 8.00 | 3.10 | 3.30 | 3.13 | +0.13 | +4.34% | 10 | 763 | 1.73 | -0.64 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 9.00 | 4.00 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 733 | 1.81 | -0.69 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 4.90 | 5.10 | 4.65 | 0.00 | 0.00% | 0 | 403 | 1.83 | -0.74 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 5.80 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 190 | 1.83 | -0.77 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 12.00 | 6.80 | 7.00 | 6.55 | 0.00 | 0.00% | 0 | 415 | 1.95 | -0.80 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 7.60 | 8.00 | 7.55 | 0.00 | 0.00% | 0 | 5 | 1.74 | -0.83 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 14.00 | 8.70 | 8.90 | 8.45 | 0.00 | 0.00% | 0 | 4 | 1.97 | -0.84 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 9.50 | 9.90 | 9.35 | 0.00 | 0.00% | 0 | 6 | 1.86 | -0.85 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 16.00 | 10.50 | 10.90 | 10.40 | 0.00 | 0.00% | 0 | 8 | 1.90 | -0.87 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 17.00 | 11.40 | 11.90 | 11.35 | 0.00 | 0.00% | 0 | 4 | 2.46 | -0.90 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 18.00 | 12.30 | 12.80 | 12.35 | 0.00 | 0.00% | 0 | 1 | 2.53 | -0.90 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 19.00 | 13.40 | 13.80 | 13.35 | 0.00 | 0.00% | 0 | 1 | 1.70 | -0.92 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 14.50 | 14.90 | 14.35 | 0.00 | 0.00% | 0 | 1 | 2.11 | -0.92 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |