Options Chain for ALTIMMUNE INC COM NEW (ALT) - $3.95 as of 10/8/2025 6:33:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 3.50 | 3.45 | 3.85 | +0.38 | +10.96% | 6.90 | 15 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 1.00 | 2.70 | 5.10 | 3.90 | 3.45 | +0.48 | +16.17% | 3.90 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 1.50 | 2.40 | 3.00 | 2.70 | 2.44 | 0.00 | 0.00% | 1.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 2.00 | 1.90 | 2.50 | 2.20 | 2.03 | -0.02 | -0.98% | 1.10 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 2.50 | 1.40 | 1.95 | 1.68 | 1.65 | % | 0.67 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 3.00 | 0.90 | 1.30 | 1.10 | 1.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 7.12 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:56 PM EST |
| 3.50 | 0.30 | 0.50 | 0.40 | 0.60 | +0.19 | +46.35% | 0.11 | 47 | 310 | 1.68 | 0.95 | 0.30 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 767 | 1,067 | 0.94 | 0.41 | 1.35 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 54 | 740 | 1.79 | 0.04 | 0.35 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,651 | 2.65 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.35 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.41 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 12 | 7.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 3 | 295 | 2.46 | -0.05 | 0.30 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.03 | 14 | 150 | 1.10 | -0.59 | 1.35 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 4.50 | 0.55 | 0.65 | 0.60 | 0.45 | -0.15 | -25.00% | 0.13 | 2 | 1 | 1.93 | -0.96 | 0.35 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 5.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.02 | +1.86% | 0.22 | 4 | 29 | 2.81 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 5.50 | 1.50 | 3.70 | 2.60 | 1.52 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 6.00 | 2.05 | 2.15 | 2.10 | 2.94 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.16 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 6.50 | 2.55 | 2.65 | 2.60 | 2.46 | -0.21 | -7.87% | 0.40 | 1 | 1 | 7.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 7.00 | 2.95 | 4.90 | 3.93 | 3.58 | +0.51 | +16.62% | 0.56 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 7.50 | 3.50 | 3.90 | 3.70 | 3.36 | % | 0.49 | 3 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |