Options Chain for ALMONTY INDS INC COM NEW (ALM) - $18.55 as of 8/24/2026 7:24:28 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 | 14.70 | 17.80 | 16.25 | % | 6.50 | 0 | 0 | 9.79 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 5.00 | 12.30 | 15.20 | 13.75 | % | 2.75 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 7.50 | 10.00 | 12.70 | 11.35 | % | 1.51 | 0 | 0 | 3.42 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 10.00 | 6.40 | 10.30 | 8.35 | % | 0.83 | 0 | 0 | 2.59 | 0.96 | 0.01 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 12.50 | 5.40 | 7.80 | 6.60 | % | 0.53 | 0 | 0 | 1.93 | 0.88 | 0.03 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 15.00 | 3.60 | 5.20 | 4.40 | % | 0.29 | 0 | 0 | 1.22 | 0.79 | 0.04 | -0.03 | 8/24/2026 3:59:50 PM EST | |||
| 17.50 | 2.55 | 3.70 | 3.13 | 2.80 | -0.20 | -6.67% | 0.18 | 4 | 4 | 0.96 | 0.63 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 20.00 | 1.55 | 2.40 | 1.98 | 2.05 | -0.05 | -2.39% | 0.10 | 14 | 23 | 0.96 | 0.47 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 22.50 | 1.00 | 1.30 | 1.15 | 1.15 | -0.20 | -14.82% | 0.05 | 8 | 10 | 0.94 | 0.34 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 25.00 | 0.60 | 1.10 | 0.85 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.01 | 0.24 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.20 | 0.14 | 0.03 | -0.01 | 8/24/2026 3:59:50 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.50 | 0.75 | % | 0.07 | 0 | 0 | 2.21 | -0.04 | 0.01 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.19 | -0.12 | 0.03 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 15.00 | 0.55 | 1.00 | 0.78 | 0.95 | 0.00 | 0.00% | 0.05 | 3 | 7 | 0.86 | -0.21 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 17.50 | 1.80 | 2.60 | 2.20 | 1.84 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.99 | -0.37 | 0.06 | -0.03 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 20.00 | 2.70 | 5.00 | 3.85 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.00 | -0.53 | 0.06 | -0.02 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 22.50 | 4.50 | 7.50 | 6.00 | % | 0.27 | 0 | 0 | 1.61 | -0.66 | 0.05 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 25.00 | 6.40 | 9.50 | 7.95 | 7.28 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.59 | -0.76 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 30.00 | 10.60 | 14.00 | 12.30 | % | 0.41 | 0 | 0 | 1.87 | -0.86 | 0.03 | -0.01 | 8/24/2026 3:59:50 PM EST |