Options Chain for ALTIMMUNE INC COM NEW (ALT) - $5.71 as of 5/27/2025 3:52:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.65 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 2.00 | 1.70 | 5.70 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.96 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 3.00 | 2.70 | 2.85 | 2.83 | -0.12 | -4.07% | 10 | 360 | 1.76 | 0.89 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 4.00 | 2.00 | 2.25 | 2.08 | -0.16 | -7.15% | 6 | 127 | 1.75 | 0.79 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 5.00 | 1.60 | 1.70 | 1.65 | -0.10 | -5.72% | 1 | 382 | 1.74 | 0.68 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 6.00 | 1.20 | 1.25 | 1.23 | -0.07 | -5.39% | 59 | 2,121 | 1.65 | 0.58 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 7.00 | 0.90 | 1.00 | 0.97 | -0.18 | -15.66% | 128 | 2,807 | 1.69 | 0.48 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 8.00 | 0.75 | 0.80 | 0.80 | -0.05 | -5.89% | 42 | 754 | 1.77 | 0.41 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 9.00 | 0.60 | 0.70 | 0.70 | -0.03 | -4.11% | 166 | 1,469 | 1.80 | 0.36 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 10.00 | 0.50 | 0.60 | 0.60 | +0.02 | +3.45% | 22 | 835 | 1.87 | 0.32 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 11.00 | 0.50 | 0.55 | 0.50 | -0.05 | -9.10% | 26 | 3,125 | 1.95 | 0.28 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 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 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.38 | -0.04 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 3.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 1,067 | 2.01 | -0.11 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 4.00 | 0.55 | 0.65 | 0.64 | 0.00 | 0.00% | 0 | 2,357 | 1.75 | -0.21 | 0.08 | -0.01 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 5.00 | 0.95 | 1.15 | 1.05 | -0.05 | -4.55% | 22 | 2,188 | 1.72 | -0.32 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 6.00 | 1.60 | 1.75 | 1.65 | -0.02 | -1.20% | 48 | 828 | 1.70 | -0.42 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 7.00 | 2.35 | 2.50 | 2.35 | 0.00 | 0.00% | 0 | 3,047 | 1.74 | -0.52 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 8.00 | 3.10 | 3.30 | 3.20 | +0.03 | +0.95% | 13 | 45 | 1.74 | -0.59 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 9.00 | 4.00 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 3 | 1.83 | -0.64 | 0.10 | -0.01 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 10.00 | 4.90 | 5.10 | 4.96 | 0.00 | 0.00% | 0 | 3 | 1.87 | -0.68 | 0.09 | -0.01 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 11.00 | 5.80 | 6.00 | % | 0 | 0 | 1.88 | -0.72 | 0.08 | -0.01 | 5/27/2025 1:58:55 PM EST |