Options Chain for ALTIMMUNE INC COM NEW (ALT) - $4.02 as of 1/9/2026 7:14:26 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 | 3.00 | 4.20 | 3.60 | % | 7.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 1.00 | 2.50 | 3.70 | 3.10 | 3.30 | 0.00 | 0.00% | 3.10 | 0 | 81 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 1.50 | 2.00 | 3.20 | 2.60 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 2.00 | 1.50 | 2.45 | 1.98 | 2.10 | -0.05 | -2.33% | 0.99 | 1 | 81 | 7.67 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 2.50 | 1.00 | 2.15 | 1.58 | % | 0.63 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 3.00 | 0.05 | 1.15 | 0.60 | 1.06 | -0.11 | -9.41% | 0.20 | 2 | 2,340 | 2.38 | 0.99 | 0.03 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 3.50 | 0.40 | 0.65 | 0.53 | 0.53 | -0.19 | -26.39% | 0.15 | 5 | 363 | 1.47 | 0.91 | 0.36 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 4.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.05 | -20.00% | 0.04 | 1,030 | 8,106 | 0.79 | 0.57 | 0.91 | -0.02 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 249 | 1,068 | 1.14 | 0.19 | 0.60 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 19 | 15,104 | 1.66 | 0.04 | 0.19 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.09 | 0.01 | 0.03 | 0.00 | 1/5/2026 | 1/9/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 560 | 6,897 | 2.03 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 47 | 5.23 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 3,980 | 2.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,920 | 3.02 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2,022 | 6.40 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 150 | 19,927 | 3.72 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,048 | 8.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,546 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 9,656 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,731 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23,575 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:55 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.73 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2,438 | 4.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,438 | 1.82 | -0.01 | 0.03 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 288 | 1.43 | -0.09 | 0.36 | -0.01 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.04 | 244 | 12,895 | 0.77 | -0.43 | 0.91 | -0.02 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 4.50 | 0.40 | 1.05 | 0.73 | 0.46 | -0.26 | -36.12% | 0.16 | 1 | 54 | 3.46 | -0.81 | 0.60 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 5.00 | 0.90 | 1.20 | 1.05 | 0.90 | 0.00 | 0.00% | 0.21 | 0 | 5,014 | 2.47 | -0.96 | 0.19 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 5.50 | 0.95 | 2.05 | 1.50 | 1.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.66 | -0.99 | 0.03 | 0.00 | 12/22/2025 | 1/9/2026 3:59:55 PM EST |
| 6.00 | 1.35 | 2.50 | 1.93 | 1.93 | +0.03 | +1.58% | 0.32 | 1 | 290 | 4.89 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 6.50 | 1.80 | 3.00 | 2.40 | % | 0.37 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 7.00 | 2.30 | 3.50 | 2.90 | 3.31 | 0.00 | 0.00% | 0.41 | 0 | 281 | 5.64 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 7.50 | 2.80 | 4.00 | 3.40 | % | 0.45 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 8.00 | 3.30 | 4.50 | 3.90 | 3.00 | 0.00 | 0.00% | 0.49 | 0 | 115 | 6.25 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 3:59:55 PM EST |
| 8.50 | 3.80 | 5.00 | 4.40 | % | 0.52 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 9.00 | 4.30 | 5.50 | 4.90 | 4.70 | 0.00 | 0.00% | 0.54 | 0 | 27 | 6.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 1/9/2026 3:59:55 PM EST |
| 10.00 | 5.20 | 6.40 | 5.80 | 5.69 | +0.69 | +13.80% | 0.58 | 2 | 1,002 | 6.70 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 11.00 | 6.20 | 7.60 | 6.90 | 7.61 | 0.00 | 0.00% | 0.63 | 0 | 5 | 8.09 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 1/9/2026 3:59:55 PM EST |
| 12.00 | 7.20 | 8.60 | 7.90 | 6.85 | 0.00 | 0.00% | 0.66 | 0 | 4 | 8.43 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:55 PM EST |
| 13.00 | 8.20 | 9.70 | 8.95 | 9.55 | 0.00 | 0.00% | 0.69 | 0 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 1/9/2026 3:59:55 PM EST |
| 14.00 | 9.20 | 10.70 | 9.95 | 10.54 | 0.00 | 0.00% | 0.71 | 0 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 1/9/2026 3:59:55 PM EST |
| 15.00 | 10.20 | 11.60 | 10.90 | 10.92 | +0.80 | +7.91% | 0.73 | 4 | 2 | 9.31 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 17.00 | 11.70 | 14.10 | 12.90 | 11.91 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 1/9/2026 3:59:55 PM EST |
| 20.00 | 14.70 | 17.10 | 15.90 | 14.98 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 3:59:55 PM EST |