Options Chain for ALTIMMUNE INC COM NEW (ALT) - $3.56 as of 8/22/2025 7:43:20 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 | 5.20 | 3.83 | 3.12 | 0.00 | 0.00% | 7.66 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 1.00 | 2.20 | 4.00 | 3.10 | 2.64 | 0.00 | 0.00% | 3.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 1.50 | 1.90 | 4.20 | 3.05 | % | 2.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 2.00 | 1.45 | 2.95 | 2.20 | 1.70 | 0.00 | 0.00% | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 2.50 | 0.90 | 3.20 | 2.05 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 3.00 | 0.45 | 1.50 | 0.98 | 0.75 | 0.00 | 0.00% | 0.33 | 0 | 2 | 6.91 | 0.99 | 0.09 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 3.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.10 | -50.00% | 0.04 | 72 | 234 | 0.57 | 0.62 | 1.41 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 107 | 1,100 | 0.93 | 0.08 | 0.54 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 468 | 1.84 | 0.00 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 323 | 1.88 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.44 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.33 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.41 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 10 | 7.29 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 0.65 | 0.33 | % | 0.66 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.65 | 0.33 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 9.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,722 | 1.28 | -0.01 | 0.09 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.02 | 23 | 250 | 0.54 | -0.38 | 1.41 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 0.45 | 0.55 | 0.50 | 0.43 | +0.01 | +2.39% | 0.12 | 10 | 151 | 1.36 | -0.92 | 0.54 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 4.50 | 0.45 | 1.25 | 0.85 | 0.95 | -0.06 | -5.95% | 0.19 | 1 | 20 | 3.14 | -1.00 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 1.40 | 1.55 | 1.48 | 1.41 | 0.00 | 0.00% | 0.30 | 0 | 29 | 2.46 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 5.50 | 1.85 | 4.10 | 2.98 | 1.93 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 2.10 | 4.60 | 3.35 | 2.42 | 0.00 | 0.00% | 0.56 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 6.50 | 2.85 | 5.10 | 3.98 | 3.13 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 7.00 | 3.30 | 5.60 | 4.45 | 3.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 7.50 | 3.80 | 6.10 | 4.95 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.00 | 4.30 | 6.60 | 5.45 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.50 | 4.80 | 7.10 | 5.95 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |