Options Chain for ALT5 SIGMA CORP COM (ALTS) - $8.91 as of 5/27/2025 2:42:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.90 | 8.40 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 2.00 | 6.70 | 7.50 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 3.00 | 6.00 | 6.50 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 4.00 | 4.80 | 5.60 | % | 0 | 0 | 2.72 | 0.98 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 5.00 | 4.10 | 4.70 | % | 0 | 0 | 1.51 | 0.92 | 0.04 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 6.00 | 3.40 | 3.80 | % | 0 | 0 | 1.43 | 0.85 | 0.05 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 7.00 | 2.70 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 179 | 1.43 | 0.77 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 8.00 | 2.15 | 2.55 | 2.53 | +0.48 | +23.42% | 102 | 12 | 1.44 | 0.69 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 9.00 | 1.65 | 2.25 | % | 0 | 0 | 1.38 | 0.61 | 0.08 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 10.00 | 1.30 | 2.25 | 1.65 | % | 10 | 0 | 1.40 | 0.53 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 11.00 | 1.10 | 1.45 | % | 0 | 0 | 1.45 | 0.46 | 0.08 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 12.00 | 0.80 | 1.25 | 1.30 | % | 1 | 0 | 1.41 | 0.40 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 13.00 | 0.65 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.35 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 14.00 | 0.00 | 1.90 | % | 0 | 0 | 1.53 | 0.30 | 0.07 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 15.00 | 0.00 | 0.85 | % | 0 | 0 | 1.69 | 0.26 | 0.06 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 16.00 | 0.30 | 0.75 | % | 0 | 0 | 1.45 | 0.23 | 0.06 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 1.71 | 0.19 | 0.05 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 18.00 | 0.00 | 0.60 | % | 0 | 0 | 1.75 | 0.17 | 0.05 | -0.01 | 5/27/2025 1:58:57 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 4.00 | 0.00 | 2.20 | % | 0 | 0 | 5.36 | -0.02 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 3.75 | -0.08 | 0.04 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 6.00 | 0.30 | 0.75 | % | 0 | 0 | 1.71 | -0.15 | 0.05 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 7.00 | 0.65 | 0.95 | % | 0 | 0 | 1.54 | -0.23 | 0.06 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 8.00 | 1.00 | 1.50 | % | 0 | 0 | 1.34 | -0.31 | 0.07 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 9.00 | 1.60 | 2.30 | % | 0 | 0 | 2.01 | -0.39 | 0.08 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 10.00 | 2.20 | 2.75 | % | 0 | 0 | 1.41 | -0.47 | 0.08 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 11.00 | 2.90 | 5.00 | % | 0 | 0 | 1.93 | -0.54 | 0.08 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 12.00 | 3.70 | 5.70 | % | 0 | 0 | 1.92 | -0.60 | 0.08 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 13.00 | 4.50 | 6.30 | % | 0 | 0 | 1.83 | -0.65 | 0.07 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 14.00 | 5.30 | 5.90 | % | 0 | 0 | 1.61 | -0.70 | 0.07 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 15.00 | 6.20 | 8.10 | % | 0 | 0 | 1.85 | -0.74 | 0.06 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 16.00 | 7.10 | 9.30 | % | 0 | 0 | 2.91 | -0.77 | 0.06 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 17.00 | 8.00 | 10.20 | % | 0 | 0 | 2.94 | -0.81 | 0.05 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 18.00 | 8.90 | 11.10 | % | 0 | 0 | 2.96 | -0.83 | 0.05 | -0.01 | 5/27/2025 1:58:57 PM EST |