Options Chain for ALTC ACQUISITION CORP COM CL A (ALCC) - $12.81 as of 4/26/2024 8:52:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.30 | 11.50 | 10.09 | 0.00 | 0.00% | 0 | 1 | 9.42 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 5.00 | 7.50 | 9.00 | 10.80 | 0.00 | 0.00% | 0 | 2 | 5.34 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:57 PM EST |
| 7.50 | 5.30 | 5.60 | 5.53 | -0.07 | -1.25% | 50 | 36 | 1.55 | 0.95 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 3.30 | 3.60 | 3.57 | +0.17 | +5.00% | 259 | 1,699 | 1.59 | 0.80 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 12.50 | 2.25 | 2.40 | 2.35 | +0.85 | +56.67% | 372 | 1,853 | 1.82 | 0.61 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 1.75 | 1.90 | 1.90 | +0.85 | +80.96% | 2,438 | 5,429 | 2.13 | 0.47 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 1.40 | 1.50 | 1.50 | +0.70 | +87.50% | 559 | 1,545 | 2.31 | 0.38 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 1.05 | 1.30 | 1.12 | +0.42 | +60.00% | 907 | 8,272 | 2.45 | 0.32 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.95 | 1.25 | 1.20 | +0.65 | +118.19% | 1 | 176 | 2.71 | 0.27 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.85 | 0.90 | 0.85 | +0.40 | +88.89% | 538 | 2,099 | 2.71 | 0.24 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.50 | 0.60 | 0.90 | 0.90 | +0.40 | +80.00% | 1 | 26 | 2.78 | 0.21 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.50 | 0.75 | 0.63 | +0.33 | +110.00% | 1 | 1,442 | 2.81 | 0.19 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 32.50 | 0.50 | 0.55 | 0.52 | +0.32 | +160.00% | 177 | 3,126 | 2.85 | 0.17 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.59 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.11 | % | 3 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 7.50 | 0.10 | 0.15 | 0.10 | +0.09 | +900.00% | 439 | 63 | 1.56 | -0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 0.60 | 0.65 | 0.63 | +0.52 | +472.73% | 11,539 | 1,433 | 1.54 | -0.20 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 12.50 | 1.85 | 2.00 | 1.93 | +0.88 | +83.81% | 932 | 2,348 | 1.72 | -0.39 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 3.90 | 4.20 | 3.90 | +0.70 | +21.88% | 110 | 415 | 2.15 | -0.53 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 6.00 | 6.80 | 6.40 | +0.88 | +15.95% | 40 | 101 | 2.52 | -0.62 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 6.60 | 9.20 | 11.00 | +2.60 | +30.96% | 1 | 26 | 2.02 | -0.68 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 10.40 | 13.00 | 10.08 | 0.00 | 0.00% | 0 | 2 | 3.48 | -0.73 | 0.04 | -0.06 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 12.60 | 15.40 | % | 0 | 0 | 3.46 | -0.76 | 0.04 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 27.50 | 15.10 | 17.50 | % | 0 | 0 | 3.51 | -0.79 | 0.03 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 17.50 | 20.00 | 17.45 | 0.00 | 0.00% | 0 | 0 | 3.63 | -0.81 | 0.03 | -0.06 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 32.50 | 19.90 | 22.50 | 20.50 | +0.90 | +4.60% | 1 | 1 | 3.71 | -0.83 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |