Options Chain for ALTIMMUNE INC COM NEW (ALT) - $7.03 as of 6/20/2025 8:32:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 7.40 | 5.70 | % | 12 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 2.00 | 4.50 | 6.30 | 5.96 | % | 9 | 0 | 5.70 | 0.97 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 3.00 | 2.45 | 4.70 | % | 0 | 0 | 3.03 | 0.92 | 0.02 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 4.00 | 2.00 | 5.80 | % | 0 | 0 | 2.39 | 0.86 | 0.04 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 5.00 | 1.45 | 3.60 | % | 0 | 0 | 1.42 | 0.79 | 0.05 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 6.00 | 2.35 | 3.10 | % | 0 | 0 | 2.24 | 0.72 | 0.06 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 7.00 | 2.05 | 2.35 | 2.20 | +0.14 | +6.80% | 6 | 3 | 2.08 | 0.65 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 8.00 | 1.20 | 2.00 | 1.95 | % | 44 | 0 | 1.80 | 0.59 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 9.00 | 1.45 | 2.00 | 1.57 | -0.62 | -28.32% | 1 | 20 | 2.16 | 0.54 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 10.00 | 1.30 | 1.60 | 1.50 | -0.22 | -12.80% | 31 | 500 | 2.11 | 0.50 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 11.00 | 0.25 | 3.50 | 1.20 | % | 2 | 0 | 2.67 | 0.46 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 12.00 | 0.00 | 2.60 | % | 0 | 0 | 2.28 | 0.42 | 0.06 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 2.45 | % | 0 | 0 | 2.31 | 0.38 | 0.06 | -0.02 | 6/20/2025 3:59:58 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 | 8.30 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.40 | % | 0 | 0 | 7.56 | -0.03 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 1.65 | 0.33 | % | 6 | 0 | 3.45 | -0.08 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 4.00 | 0.55 | 0.65 | 0.60 | % | 4 | 0 | 2.08 | -0.14 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 5.00 | 0.00 | 1.20 | 0.69 | 0.00 | 0.00% | 0 | 20 | 2.23 | -0.21 | 0.05 | -0.01 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 6.00 | 1.40 | 1.80 | % | 0 | 0 | 2.10 | -0.28 | 0.06 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 7.00 | 2.00 | 4.30 | 2.10 | % | 2 | 0 | 3.02 | -0.35 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 8.00 | 1.00 | 5.00 | % | 0 | 0 | 2.19 | -0.41 | 0.07 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 9.00 | 3.40 | 4.10 | 3.60 | -0.20 | -5.27% | 3 | 11 | 2.22 | -0.46 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 10.00 | 2.80 | 6.60 | % | 0 | 0 | 2.36 | -0.50 | 0.07 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 11.00 | 5.20 | 7.10 | 5.40 | % | 6 | 0 | 2.95 | -0.54 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 12.00 | 4.10 | 8.10 | % | 0 | 0 | 2.11 | -0.58 | 0.06 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 13.00 | 5.00 | 9.00 | % | 0 | 0 | 2.10 | -0.62 | 0.06 | -0.02 | 6/20/2025 3:59:58 PM EST |