Options Chain for ALPINE IMMUNE SCIENCES INC COM (ALPN) - $64.56 as of 4/26/2024 8:52:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 61.70 | 64.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 59.20 | 62.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.50 | 56.70 | 59.50 | % | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 54.20 | 57.00 | 54.40 | 0.00 | 0.00% | 0 | 3 | 7.16 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 12.50 | 51.70 | 54.50 | 14.97 | 0.00 | 0.00% | 0 | 9 | 6.22 | 1.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 49.20 | 52.00 | 31.40 | 0.00 | 0.00% | 0 | 5 | 5.50 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 46.70 | 49.50 | 22.80 | 0.00 | 0.00% | 0 | 5 | 4.92 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 44.20 | 47.00 | 44.50 | 0.00 | 0.00% | 0 | 35 | 4.45 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 41.70 | 44.50 | 5.98 | 0.00 | 0.00% | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 1/26/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 39.20 | 42.00 | 39.80 | 0.00 | 0.00% | 0 | 47 | 3.67 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 34.50 | 34.80 | 34.67 | 0.00 | 0.00% | 0 | 1,127 | 1.61 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 35.00 | 29.50 | 29.80 | 29.71 | 0.00 | 0.00% | 0 | 263 | 1.30 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 40.00 | 24.60 | 24.80 | 24.43 | 0.00 | 0.00% | 0 | 545 | 1.02 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 45.00 | 19.60 | 19.80 | 19.50 | 0.00 | 0.00% | 0 | 341 | 0.78 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 14.60 | 15.00 | 14.70 | -0.14 | -0.95% | 3 | 172 | 0.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 9.60 | 10.00 | 9.85 | 0.00 | 0.00% | 0 | 153 | 0.49 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 4.60 | 5.00 | 4.93 | 0.00 | 0.00% | 0 | 12 | 0.28 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 14 | 10,558 | 0.02 | 0.27 | 0.86 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 198 | 0.19 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.31 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 5.00 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 5.00 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 5.00 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 11 | 2.29 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 505 | 1.69 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 883 | 1.39 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 530 | 1.13 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 819 | 0.91 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 409 | 0.71 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 4 | 1,153 | 0.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 5 | 99 | 0.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 12 | 1,745 | 0.24 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 16 | 170 | 0.06 | -0.73 | 0.86 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 4.80 | 8.00 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 8.30 | 13.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 13.30 | 18.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 20.00 | 23.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 25.00 | 28.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 30.00 | 33.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |