Options Chain for ALTIMMUNE INC COM NEW (ALT) - $3.61 as of 6/27/2025 1:43:03 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 | 2.60 | 2.58 | +0.38 | +17.28% | 7 | 12 | 7.25 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 1.50 | 1.95 | 2.10 | 4.38 | 0.00 | 0.00% | 0 | 12 | 5.08 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:59:07 PM EST |
| 2.00 | 1.45 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 24 | 3.58 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 2.50 | 1.00 | 1.15 | 1.20 | +0.02 | +1.70% | 1 | 5 | 3.00 | 0.99 | 0.04 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 3.00 | 0.55 | 0.65 | 0.56 | -0.13 | -18.85% | 67 | 134 | 1.45 | 0.89 | 0.33 | -0.01 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 3.50 | 0.20 | 0.25 | 0.24 | -0.12 | -33.34% | 820 | 783 | 1.01 | 0.59 | 0.71 | -0.02 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 4.00 | 0.05 | 0.10 | 0.06 | -0.14 | -70.00% | 1,742 | 8,109 | 1.15 | 0.27 | 0.59 | -0.02 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 160 | 681 | 1.52 | 0.10 | 0.30 | -0.01 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 145 | 1,667 | 1.98 | 0.03 | 0.11 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 5.50 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 2 | 150 | 2.85 | 0.01 | 0.03 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 31 | 6,725 | 2.70 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 6.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 3 | 389 | 2.99 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 7.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 66 | 4,894 | 3.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 21 | 2,090 | 3.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 8.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 30 | 809 | 3.72 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 8.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 241 | 3.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 854 | 4.11 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 9.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 63 | 4.29 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 5 | 974 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,404 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 11.50 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,035 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 12.50 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 2 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 13.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 5 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,436 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:07 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:59:07 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 305 | 4.82 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 2.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 8 | 8.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 2.50 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 1 | 1,439 | 2.34 | -0.01 | 0.04 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 168 | 1,644 | 1.41 | -0.11 | 0.33 | -0.01 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 3.50 | 0.15 | 0.20 | 0.14 | -0.10 | -41.67% | 366 | 767 | 1.16 | -0.41 | 0.71 | -0.02 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 4.00 | 0.45 | 0.55 | 0.45 | -0.08 | -15.10% | 3,071 | 2,345 | 1.16 | -0.73 | 0.59 | -0.02 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 4.50 | 0.90 | 1.00 | 0.90 | -0.10 | -10.00% | 75 | 517 | 1.91 | -0.90 | 0.30 | -0.01 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 5.00 | 1.40 | 1.50 | 1.45 | +0.01 | +0.70% | 262 | 6,637 | 2.43 | -0.97 | 0.11 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 5.50 | 1.90 | 2.00 | 1.95 | 0.00 | 0.00% | 1,913 | 3,992 | 2.86 | -0.99 | 0.03 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 6.00 | 2.40 | 2.50 | 2.43 | +0.08 | +3.41% | 186 | 1,762 | 3.24 | -1.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 6.50 | 2.90 | 3.00 | 2.94 | -0.08 | -2.65% | 57 | 749 | 3.57 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 7.00 | 3.40 | 3.50 | 3.46 | +0.11 | +3.29% | 89 | 1,513 | 3.87 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 7.50 | 3.80 | 4.00 | 3.90 | -0.10 | -2.50% | 1 | 11 | 4.15 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 8.00 | 4.40 | 4.50 | 4.42 | -0.06 | -1.34% | 14 | 111 | 4.40 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 8.50 | 4.80 | 5.00 | 2.75 | 0.00 | 0.00% | 0 | 1 | 4.63 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 9.00 | 5.20 | 5.50 | 2.70 | 0.00 | 0.00% | 0 | 45 | 4.85 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 9.50 | 5.70 | 7.90 | 3.59 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:59:07 PM EST |
| 10.00 | 6.10 | 6.70 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 10.50 | 6.50 | 8.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:07 PM EST | |||
| 11.00 | 7.00 | 9.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:07 PM EST | |||
| 11.50 | 7.50 | 9.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:07 PM EST | |||
| 12.00 | 8.00 | 10.40 | 8.51 | 0.00 | 0.00% | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 12.50 | 8.50 | 10.90 | 6.03 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 13.00 | 9.10 | 11.40 | 6.51 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 13.50 | 9.10 | 11.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:07 PM EST | |||
| 14.00 | 9.80 | 12.40 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |