Options Chain for ALTIMMUNE INC COM NEW (ALT) - $5.60 as of 3/28/2025 7:13:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 1.85 | 6.00 | 4.90 | -0.09 | -1.81% | 1 | 5 | 7.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 2.00 | 3.10 | 3.90 | 3.40 | -0.94 | -21.66% | 2 | 7 | 6.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 2.50 | 2.65 | 5.00 | 3.84 | 0.00 | 0.00% | 0 | 2 | 4.95 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 3.00 | 2.25 | 3.60 | 3.40 | -0.33 | -8.85% | 1 | 3 | 6.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 3.50 | 1.55 | 3.00 | 2.71 | -0.02 | -0.74% | 3 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 1.25 | 3.50 | 1.91 | 0.00 | 0.00% | 0 | 12 | 2.10 | 0.99 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.90 | % | 0 | 0 | 1.18 | 0.92 | 0.22 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.35 | 0.50 | 0.45 | -0.25 | -35.72% | 61 | 802 | 0.78 | 0.72 | 0.51 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.15 | 0.25 | 0.22 | -0.13 | -37.15% | 205 | 214 | 0.93 | 0.42 | 0.59 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.05 | 0.10 | 0.07 | -0.06 | -46.16% | 515 | 1,244 | 0.95 | 0.20 | 0.41 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 11 | 803 | 1.16 | 0.08 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 102 | 1.45 | 0.03 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 9 | 59 | 2.05 | 0.01 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 116 | 2.30 | 0.00 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 5.26 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.06 | -0.01 | -14.29% | 9 | 50 | 2.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.40 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,046 | 5.99 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 1.00 | % | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 1.95 | % | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 1.25 | 0.04 | 0.00 | 0.00% | 0 | 1 | 4.39 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.55 | % | 0 | 0 | 9.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.55 | % | 0 | 0 | 8.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 5.23 | -0.01 | 0.04 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.41 | -0.08 | 0.22 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.10 | 0.15 | 0.11 | +0.03 | +37.50% | 1,224 | 721 | 0.90 | -0.28 | 0.51 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.30 | 0.40 | 0.39 | +0.14 | +56.00% | 8 | 92 | 0.85 | -0.58 | 0.59 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.70 | 0.80 | 0.73 | +0.13 | +21.67% | 52 | 83 | 0.95 | -0.80 | 0.41 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 1.15 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 17 | 1.39 | -0.92 | 0.21 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.80 | 3.70 | 1.68 | +0.33 | +24.45% | 5 | 6 | 1.97 | -0.97 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 2.10 | 4.20 | % | 0 | 0 | 2.51 | -0.99 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 2.35 | 4.60 | % | 0 | 0 | 4.22 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.50 | 2.90 | 5.10 | % | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 3.40 | 5.60 | % | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.50 | 3.90 | 6.10 | 3.90 | 0.00 | 0.00% | 0 | 3 | 9.86 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 4.50 | 6.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.50 | 5.10 | 7.10 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 5.60 | 7.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.50 | 6.10 | 8.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 6.20 | 8.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |