Options Chain for ALTIMMUNE INC COM NEW (ALT) - $5.76 as of 5/13/2025 8:12:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.80 | 6.50 | 5.27 | -1.00 | -15.95% | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 1.00 | 4.70 | 5.10 | 5.77 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 1.50 | 4.10 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 2.00 | 3.70 | 4.00 | 3.63 | 0.00 | 0.00% | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 2.50 | 3.00 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 3.00 | 2.55 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 7 | 7.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 3.50 | 2.20 | 2.50 | 2.10 | -0.20 | -8.70% | 3 | 92 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 4.00 | 1.70 | 1.90 | 1.80 | -0.10 | -5.27% | 32 | 877 | 5.07 | 0.99 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 4.50 | 1.25 | 1.40 | 1.60 | 0.00 | 0.00% | 385 | 276 | 9.99 | 0.96 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 5.00 | 0.10 | 0.90 | 0.85 | -0.35 | -29.17% | 603 | 6,505 | 1.93 | 0.86 | 0.24 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 5.50 | 0.35 | 0.50 | 0.45 | -0.40 | -47.06% | 1,248 | 1,349 | 1.26 | 0.68 | 0.47 | -0.05 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | -0.35 | -63.64% | 705 | 2,628 | 1.40 | 0.41 | 0.54 | -0.05 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 6.50 | 0.10 | 0.15 | 0.12 | -0.28 | -70.00% | 644 | 757 | 1.71 | 0.23 | 0.38 | -0.05 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | -0.20 | -66.67% | 77 | 1,892 | 2.06 | 0.14 | 0.25 | -0.04 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.15 | 0.05 | -0.20 | -80.00% | 884 | 1,614 | 3.14 | 0.05 | 0.13 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 8.00 | 0.05 | 0.15 | 0.05 | -0.15 | -75.00% | 120 | 5,794 | 2.82 | 0.04 | 0.09 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1,544 | 4.92 | 0.01 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.50 | 0.05 | -0.06 | -54.55% | 49 | 1,256 | 3.57 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.05 | % | 0 | 0 | 3.31 | 0.00 | 0.01 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 25 | 199 | 3.57 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.55 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 279 | 4.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 224 | 4.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 6 | 3.88 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 1 | 741 | 3.04 | -0.01 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 69 | 1,125 | 2.27 | -0.04 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 5.00 | 0.05 | 0.10 | 0.05 | -0.16 | -76.19% | 664 | 4,147 | 1.68 | -0.14 | 0.24 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 5.50 | 0.10 | 0.15 | 0.14 | -0.18 | -56.25% | 590 | 1,977 | 1.17 | -0.32 | 0.47 | -0.05 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 6.00 | 0.35 | 0.45 | 0.40 | -0.13 | -24.53% | 269 | 10,559 | 1.29 | -0.59 | 0.54 | -0.05 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 6.50 | 0.75 | 0.90 | 1.35 | 0.00 | 0.00% | 0 | 12 | 1.52 | -0.77 | 0.38 | -0.05 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 7.00 | 1.20 | 2.00 | 1.39 | -0.29 | -17.27% | 30 | 42 | 4.98 | -0.86 | 0.25 | -0.04 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 7.50 | 1.50 | 2.05 | % | 0 | 0 | 3.51 | -0.95 | 0.13 | -0.02 | 5/13/2025 3:59:51 PM EST | |||
| 8.00 | 2.05 | 3.50 | 2.51 | 0.00 | 0.00% | 0 | 24 | 4.28 | -0.96 | 0.09 | -0.02 | 5/2/2025 | 5/13/2025 3:59:51 PM EST |
| 8.50 | 1.55 | 4.10 | % | 0 | 0 | 4.71 | -0.99 | 0.02 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 9.00 | 2.25 | 3.60 | 4.12 | 0.00 | 0.00% | 0 | 11 | 5.41 | -1.00 | 0.01 | 0.00 | 4/1/2025 | 5/13/2025 3:59:51 PM EST |
| 9.50 | 3.50 | 4.00 | % | 0 | 0 | 5.78 | -1.00 | 0.01 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 10.00 | 4.00 | 4.50 | 5.20 | 0.00 | 0.00% | 0 | 5 | 7.25 | -1.00 | 0.01 | 0.00 | 4/2/2025 | 5/13/2025 3:59:51 PM EST |
| 10.50 | 4.40 | 5.00 | % | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 11.00 | 5.10 | 5.40 | 6.22 | 0.00 | 0.00% | 0 | 3 | 6.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/13/2025 3:59:51 PM EST |
| 12.00 | 5.70 | 8.30 | % | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |