Options Chain for ANGEL STUDIOS INC CL A COM (ANGX) - $4.88 as of 11/28/2025 8:43:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.35 | 2.60 | 2.48 | 2.60 | +0.47 | +22.07% | 0.99 | 340 | 527 | 1.79 | 0.97 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 5.00 | 0.65 | 0.85 | 0.75 | 0.67 | +0.02 | +3.08% | 0.15 | 754 | 265 | 1.07 | 0.57 | 0.20 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 7.50 | 0.20 | 0.35 | 0.28 | 0.27 | +0.07 | +35.00% | 0.04 | 857 | 2,346 | 1.25 | 0.23 | 0.14 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.03 | +30.00% | 0.01 | 476 | 375 | 1.42 | 0.08 | 0.07 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 100 | 1.85 | 0.03 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 15.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 74 | 3.87 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 17.50 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 11 | 4.08 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/28/2025 12:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.72 | -0.03 | 0.03 | 0.00 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
| 5.00 | 0.60 | 0.95 | 0.78 | 0.80 | -0.08 | -9.10% | 0.16 | 7 | 326 | 1.05 | -0.43 | 0.20 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 7.50 | 2.70 | 3.00 | 2.85 | 2.65 | 0.00 | 0.00% | 0.38 | 0 | 166 | 1.31 | -0.77 | 0.14 | -0.01 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 10.00 | 4.70 | 5.90 | 5.30 | 4.35 | 0.00 | 0.00% | 0.53 | 0 | 47 | 2.68 | -0.92 | 0.07 | 0.00 | 10/16/2025 | 11/28/2025 12:59:53 PM EST |
| 12.50 | 7.00 | 8.50 | 7.75 | % | 0.62 | 0 | 0 | 3.20 | -0.97 | 0.03 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 15.00 | 9.50 | 11.30 | 10.40 | % | 0.69 | 0 | 0 | 3.91 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 17.50 | 11.60 | 13.80 | 12.70 | % | 0.73 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST |