Options Chain for ALTIMMUNE INC COM NEW (ALT) - $3.07 as of 5/29/2026 1:54:25 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 | 2.45 | 2.75 | 2.60 | 2.48 | -0.19 | -7.12% | 5.20 | 2 | 582 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 1.00 | 1.95 | 2.15 | 2.05 | 2.15 | 0.00 | 0.00% | 2.05 | 0 | 380 | 6.92 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:10 PM EST |
| 1.50 | 1.25 | 2.15 | 1.70 | 1.49 | 0.00 | 0.00% | 1.13 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:10 PM EST |
| 2.00 | 0.75 | 1.85 | 1.30 | 1.00 | 0.00 | 0.00% | 0.65 | 0 | 51 | 9.79 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:10 PM EST |
| 2.50 | 0.05 | 1.15 | 0.60 | 0.55 | 0.00 | 0.00% | 0.24 | 0 | 5 | 5.61 | 0.99 | 0.09 | 0.00 | 5/28/2026 | 5/29/2026 4:00:10 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.03 | 1 | 819 | 0.48 | 0.68 | 1.40 | -0.01 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.03 | -0.02 | -40.00% | 0.11 | 2 | 4,894 | 1.06 | 0.10 | 0.54 | 0.00 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 4.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 216 | 1.66 | 0.00 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 4:00:10 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 9.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 6.50 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 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 | 5/29/2026 4:00:10 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:10 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:10 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.52 | -0.01 | 0.09 | 0.00 | 5/22/2026 | 5/29/2026 4:00:10 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.02 | 103 | 90 | 0.72 | -0.32 | 1.40 | -0.01 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 3.50 | 0.30 | 0.55 | 0.43 | 0.43 | +0.01 | +2.39% | 0.12 | 6 | 34 | 1.59 | -0.90 | 0.54 | 0.00 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 4.00 | 0.65 | 1.10 | 0.88 | 0.95 | +0.01 | +1.07% | 0.22 | 2 | 1 | 2.65 | -1.00 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 4.50 | 1.10 | 1.75 | 1.43 | 1.40 | +0.01 | +0.72% | 0.32 | 1 | 1 | 4.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 5.00 | 1.55 | 2.30 | 1.93 | 1.87 | -0.01 | -0.54% | 0.39 | 1 | 3 | 5.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 5.50 | 2.00 | 2.60 | 2.30 | 2.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:10 PM EST |
| 6.00 | 2.45 | 3.40 | 2.93 | 2.92 | -0.08 | -2.67% | 0.49 | 1 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 6.50 | 2.90 | 4.00 | 3.45 | 3.76 | 0.00 | 0.00% | 0.53 | 0 | 1 | 7.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:10 PM EST |
| 7.00 | 3.40 | 4.30 | 3.85 | 3.84 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:10 PM EST |