Options Chain for ALTIMMUNE INC COM NEW (ALT) - $5.55 as of 5/29/2025 6:56:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.70 | 6.60 | 4.40 | 0.00 | 0.00% | 0 | 36 | 0.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 1.50 | 3.90 | 5.10 | 2.75 | 0.00 | 0.00% | 0 | 18 | 7.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 2.00 | 3.40 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 17 | 4.87 | 0.99 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 2.50 | 2.95 | 5.20 | 3.00 | 0.00 | 0.00% | 0 | 13 | 9.59 | 0.97 | 0.02 | -0.01 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 3.00 | 0.70 | 4.80 | 2.82 | 0.00 | 0.00% | 0 | 7 | 8.88 | 0.94 | 0.04 | -0.01 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 3.50 | 0.30 | 4.10 | 2.68 | 0.00 | 0.00% | 0 | 6 | 6.50 | 0.89 | 0.06 | -0.01 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 4.00 | 1.90 | 2.15 | 2.00 | +0.20 | +11.12% | 1 | 1 | 1.94 | 0.84 | 0.08 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 4.50 | 1.40 | 1.95 | 1.62 | 0.00 | 0.00% | 0 | 5 | 1.58 | 0.78 | 0.10 | -0.02 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 5.00 | 1.40 | 1.50 | 1.32 | +0.04 | +3.13% | 1 | 112 | 1.70 | 0.71 | 0.11 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 5.50 | 0.95 | 1.25 | 1.23 | +0.19 | +18.27% | 2 | 63 | 1.51 | 0.65 | 0.12 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 6.00 | 1.05 | 1.10 | 1.10 | +0.05 | +4.77% | 405 | 1,040 | 1.81 | 0.60 | 0.12 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 6.50 | 0.85 | 0.90 | 0.90 | +0.06 | +7.15% | 21 | 84 | 1.76 | 0.55 | 0.12 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 7.00 | 0.70 | 0.80 | 0.75 | +0.05 | +7.15% | 80 | 485 | 1.79 | 0.50 | 0.12 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 7.50 | 0.60 | 0.70 | 0.78 | 0.00 | 0.00% | 0 | 228 | 1.82 | 0.46 | 0.12 | -0.03 | 5/20/2025 | 5/29/2025 3:59:48 PM EST |
| 8.00 | 0.50 | 0.60 | 0.62 | +0.05 | +8.78% | 57 | 72 | 1.83 | 0.42 | 0.11 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 8.50 | 0.45 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 16 | 1.92 | 0.39 | 0.11 | -0.03 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 9.00 | 0.40 | 0.50 | 0.50 | +0.10 | +25.00% | 15 | 107 | 1.92 | 0.36 | 0.11 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 9.50 | 0.35 | 0.50 | % | 0 | 0 | 2.00 | 0.33 | 0.10 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 10.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 50 | 167 | 1.92 | 0.31 | 0.10 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 11.00 | 0.25 | 0.40 | 0.25 | -0.08 | -24.25% | 50 | 175 | 2.09 | 0.26 | 0.09 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 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 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 5 | 6.08 | -0.01 | 0.01 | 0.00 | 5/21/2025 | 5/29/2025 3:59:48 PM EST |
| 2.50 | 0.00 | 0.15 | % | 0 | 0 | 2.57 | -0.03 | 0.02 | -0.01 | 5/29/2025 3:59:48 PM EST | |||
| 3.00 | 0.10 | 0.20 | 0.20 | +0.10 | +100.00% | 25 | 118 | 2.08 | -0.06 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 3.50 | 0.20 | 0.30 | 0.25 | +0.24 | +2,400.00% | 16 | 4 | 2.03 | -0.11 | 0.06 | -0.01 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 4.00 | 0.30 | 0.45 | 0.39 | +0.04 | +11.43% | 1 | 70 | 2.16 | -0.16 | 0.08 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 4.50 | 0.35 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.77 | -0.22 | 0.10 | -0.02 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 5.00 | 0.75 | 0.85 | 0.80 | -0.05 | -5.89% | 57 | 138 | 1.99 | -0.29 | 0.11 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 5.50 | 1.05 | 1.15 | 1.10 | -0.04 | -3.51% | 7 | 300 | 2.05 | -0.35 | 0.12 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 6.00 | 1.35 | 1.45 | 1.39 | -0.05 | -3.48% | 11 | 59 | 2.06 | -0.40 | 0.12 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 6.50 | 1.70 | 1.80 | 1.48 | 0.00 | 0.00% | 0 | 1 | 2.10 | -0.45 | 0.12 | -0.03 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 7.00 | 2.10 | 2.20 | 2.15 | -0.01 | -0.47% | 21 | 38 | 2.18 | -0.50 | 0.12 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 7.50 | 2.50 | 2.60 | 2.58 | 0.00 | 0.00% | 0 | 1 | 2.23 | -0.54 | 0.12 | -0.03 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 8.00 | 2.80 | 3.10 | 3.00 | -0.04 | -1.32% | 16 | 3 | 2.26 | -0.58 | 0.11 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 8.50 | 3.30 | 3.50 | % | 0 | 0 | 2.52 | -0.61 | 0.11 | -0.03 | 5/29/2025 3:59:48 PM EST | |||
| 9.00 | 3.50 | 4.00 | % | 0 | 0 | 2.22 | -0.64 | 0.11 | -0.03 | 5/29/2025 3:59:48 PM EST | |||
| 9.50 | 3.50 | 4.60 | % | 0 | 0 | 2.65 | -0.67 | 0.10 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 10.00 | 4.60 | 4.90 | 4.77 | 0.00 | 0.00% | 0 | 1 | 2.45 | -0.69 | 0.10 | -0.02 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 11.00 | 5.30 | 6.00 | % | 0 | 0 | 2.50 | -0.74 | 0.09 | -0.02 | 5/29/2025 3:59:48 PM EST |