Options Chain for ALTC ACQUISITION CORP COM CL A (ALCC) - $12.81 as of 4/29/2024 12:25:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.10 | 13.10 | 10.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.98 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 12:58:56 PM EST |
| 5.00 | 7.80 | 11.00 | 10.80 | 0.00 | 0.00% | 0 | 2 | 7.30 | 0.93 | 0.01 | -0.05 | 4/9/2024 | 4/29/2024 12:58:56 PM EST |
| 7.50 | 5.80 | 6.80 | 6.60 | +1.07 | +19.35% | 66 | 80 | 2.59 | 0.87 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 10.00 | 4.40 | 4.70 | 4.60 | +1.03 | +28.86% | 203 | 1,745 | 2.23 | 0.82 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 12.50 | 3.00 | 3.30 | 3.20 | +0.85 | +36.17% | 589 | 1,694 | 2.24 | 0.69 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 15.00 | 2.50 | 2.60 | 2.60 | +0.70 | +36.85% | 2,769 | 7,244 | 2.47 | 0.56 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 17.50 | 2.00 | 2.20 | 2.15 | +0.65 | +43.34% | 1,292 | 1,742 | 2.70 | 0.46 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 20.00 | 1.70 | 1.90 | 1.81 | +0.69 | +61.61% | 1,331 | 8,437 | 2.89 | 0.39 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 22.50 | 1.30 | 1.60 | 1.60 | +0.40 | +33.34% | 183 | 177 | 3.01 | 0.34 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 25.00 | 1.25 | 1.50 | 1.30 | +0.45 | +52.95% | 986 | 2,288 | 3.07 | 0.30 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 27.50 | 0.95 | 1.30 | 1.15 | +0.25 | +27.78% | 27 | 27 | 3.11 | 0.26 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 30.00 | 0.80 | 1.10 | 1.09 | +0.46 | +73.02% | 657 | 1,443 | 3.15 | 0.24 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 32.50 | 0.70 | 0.90 | 0.90 | +0.38 | +73.08% | 705 | 3,175 | 3.23 | 0.22 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:56 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 | 4.06 | -0.02 | 0.00 | -0.01 | 4/3/2024 | 4/29/2024 12:58:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 3 | 2.50 | -0.07 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 7.50 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 969 | 439 | 1.79 | -0.13 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 10.00 | 0.40 | 0.50 | 0.50 | -0.13 | -20.64% | 5,678 | 7,775 | 1.91 | -0.18 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 12.50 | 1.60 | 1.80 | 1.70 | -0.23 | -11.92% | 245 | 1,961 | 2.18 | -0.31 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 15.00 | 3.30 | 3.70 | 3.60 | -0.30 | -7.70% | 27 | 493 | 2.37 | -0.44 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 12:58:56 PM EST |
| 17.50 | 5.40 | 5.80 | 6.40 | 0.00 | 0.00% | 0 | 131 | 2.61 | -0.54 | 0.05 | -0.09 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 20.00 | 7.60 | 8.10 | 11.00 | 0.00 | 0.00% | 0 | 27 | 2.94 | -0.61 | 0.04 | -0.09 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |
| 22.50 | 9.80 | 12.30 | 10.08 | 0.00 | 0.00% | 0 | 2 | 2.93 | -0.66 | 0.04 | -0.09 | 4/23/2024 | 4/29/2024 12:58:56 PM EST |
| 25.00 | 12.00 | 14.50 | % | 0 | 0 | 3.26 | -0.70 | 0.04 | -0.09 | 4/29/2024 12:58:56 PM EST | |||
| 27.50 | 14.40 | 16.20 | % | 0 | 0 | 3.55 | -0.74 | 0.03 | -0.09 | 4/29/2024 12:58:56 PM EST | |||
| 30.00 | 16.70 | 18.80 | 17.45 | 0.00 | 0.00% | 0 | 0 | 3.18 | -0.76 | 0.03 | -0.09 | 4/23/2024 | 4/29/2024 12:58:56 PM EST |
| 32.50 | 19.00 | 21.30 | 20.50 | 0.00 | 0.00% | 0 | 1 | 3.49 | -0.78 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 12:58:56 PM EST |