Options Chain for ALTIMMUNE INC COM NEW (ALT) - $6.92 as of 6/13/2025 8:52:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 8.10 | 5.90 | -0.32 | -5.15% | 7 | 5 | 9.54 | 0.99 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 1.50 | 3.80 | 7.60 | 5.45 | -0.72 | -11.67% | 1 | 2 | 0.00 | 0.98 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 2.00 | 4.50 | 7.20 | 5.19 | -0.77 | -12.92% | 2 | 7 | 3.70 | 0.96 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 2.50 | 4.20 | 6.20 | 4.75 | -0.69 | -12.69% | 1 | 11 | 4.90 | 0.94 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 3.00 | 2.15 | 5.20 | 4.22 | 0.00 | 0.00% | 0 | 10 | 4.38 | 0.91 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 3.50 | 3.30 | 4.20 | 3.75 | +0.05 | +1.36% | 1 | 4 | 3.10 | 0.89 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 4.00 | 1.60 | 5.00 | 3.30 | -0.41 | -11.06% | 1 | 12 | 2.60 | 0.85 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 4.50 | 2.80 | 3.40 | 3.45 | 0.00 | 0.00% | 0 | 409 | 2.12 | 0.82 | 0.04 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 5.00 | 2.10 | 3.20 | 2.69 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.79 | 0.05 | -0.02 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 5.50 | 1.60 | 3.20 | 2.59 | +0.28 | +12.13% | 1 | 0 | 1.94 | 0.76 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 6.00 | 1.45 | 4.60 | 2.59 | +0.10 | +4.02% | 1 | 6 | 2.99 | 0.72 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 6.50 | 0.40 | 3.40 | 2.56 | 0.00 | 0.00% | 0 | 29 | 1.92 | 0.68 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 7.00 | 2.05 | 3.40 | 2.10 | -0.15 | -6.67% | 12 | 21 | 2.33 | 0.65 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 1.45 | 3.70 | 1.95 | 0.00 | 0.00% | 0 | 3 | 3.19 | 0.62 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 1.65 | 2.05 | 1.68 | 0.00 | 0.00% | 0 | 36 | 2.39 | 0.58 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 1.45 | 3.00 | 1.64 | 0.00 | 0.00% | 0 | 1 | 4.31 | 0.56 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 9.00 | 0.85 | 3.60 | 1.80 | 0.00 | 0.00% | 0 | 3 | 2.16 | 0.51 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 0.75 | 3.60 | 1.41 | 0.00 | 0.00% | 0 | 3 | 3.13 | 0.46 | 0.08 | -0.02 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 0.10 | 2.35 | 1.70 | 0.00 | 0.00% | 0 | 12 | 2.55 | 0.44 | 0.08 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 11.00 | 0.20 | 1.30 | 1.28 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.35 | 0.08 | -0.02 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 2.00 | % | 0 | 0 | 3.18 | 0.35 | 0.07 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 13.00 | 0.75 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 2 | 2.45 | 0.27 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 1.40 | % | 0 | 0 | 2.71 | 0.24 | 0.07 | -0.02 | 6/13/2025 3:59:53 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 | -0.01 | -50.00% | 1 | 2 | 9.56 | -0.01 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 1.05 | % | 0 | 0 | 7.16 | -0.02 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.08 | -0.16 | -66.67% | 1 | 1 | 3.91 | -0.04 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.40 | 0.13 | -0.23 | -63.89% | 2 | 1 | 2.76 | -0.06 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 1 | 1 | 2.76 | -0.09 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.55 | % | 0 | 0 | 2.07 | -0.11 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 4.00 | 0.55 | 0.70 | 0.67 | 0.00 | 0.00% | 0 | 42 | 2.43 | -0.15 | 0.04 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 4.50 | 0.75 | 0.90 | 0.51 | -0.33 | -39.29% | 1 | 6 | 2.41 | -0.18 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 5.00 | 0.95 | 1.15 | 1.10 | % | 41 | 0 | 2.39 | -0.21 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 5.50 | 1.15 | 1.40 | 1.00 | -0.75 | -42.86% | 1 | 7 | 2.34 | -0.24 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 6.00 | 1.35 | 1.70 | 1.57 | -0.12 | -7.11% | 16 | 6 | 2.30 | -0.28 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 6.50 | 1.65 | 2.55 | 1.40 | -1.10 | -44.00% | 2 | 21 | 2.60 | -0.32 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 7.00 | 1.05 | 4.00 | 2.01 | 0.00 | 0.00% | 0 | 4 | 2.80 | -0.35 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 2.10 | 4.60 | 2.34 | 0.00 | 0.00% | 0 | 2 | 3.30 | -0.38 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 1.70 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 13 | 1.90 | -0.42 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 1.15 | 5.10 | % | 0 | 0 | 4.16 | -0.44 | 0.07 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 9.00 | 1.55 | 5.70 | % | 0 | 0 | 3.12 | -0.49 | 0.07 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 9.50 | 2.00 | 6.10 | % | 0 | 0 | 2.30 | -0.54 | 0.08 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 10.00 | 4.00 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 1 | 2.35 | -0.56 | 0.08 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 11.00 | 4.10 | 6.60 | % | 0 | 0 | 2.41 | -0.65 | 0.08 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 12.00 | 4.00 | 7.90 | % | 0 | 0 | 3.07 | -0.65 | 0.07 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 13.00 | 4.90 | 8.80 | % | 0 | 0 | 3.54 | -0.73 | 0.07 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 14.00 | 6.70 | 8.20 | % | 0 | 0 | 2.71 | -0.76 | 0.07 | -0.02 | 6/13/2025 3:59:53 PM EST |