Options Chain for REALLOYS INC COM (ALOY) - $12.52 as of 8/24/2026 4:26:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.70 | 11.10 | 10.40 | 12.03 | 0.00 | 0.00% | 10.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 4:00:04 PM EST |
| 2.00 | 8.70 | 10.10 | 9.40 | 6.10 | 0.00 | 0.00% | 4.70 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:04 PM EST |
| 3.00 | 7.60 | 9.10 | 8.35 | 14.20 | 0.00 | 0.00% | 2.78 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 4:00:04 PM EST |
| 4.00 | 6.70 | 8.10 | 7.40 | 10.56 | 0.00 | 0.00% | 1.85 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 5.00 | 5.70 | 7.20 | 6.45 | 4.90 | 0.00 | 0.00% | 1.29 | 0 | 0 | 3.11 | 0.97 | 0.02 | 0.00 | 8/3/2026 | 8/24/2026 4:00:04 PM EST |
| 6.00 | 4.80 | 6.10 | 5.45 | 5.40 | -0.90 | -14.29% | 0.91 | 5 | 63 | 2.44 | 0.93 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 7.50 | 3.60 | 4.70 | 4.15 | 5.81 | 0.00 | 0.00% | 0.55 | 0 | 23 | 1.90 | 0.84 | 0.04 | -0.01 | 8/12/2026 | 8/24/2026 4:00:04 PM EST |
| 9.00 | 2.65 | 3.50 | 3.08 | 3.90 | +0.88 | +29.14% | 0.34 | 1 | 172 | 1.24 | 0.74 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 10.00 | 2.20 | 3.00 | 2.60 | 2.60 | -0.53 | -16.94% | 0.26 | 4 | 788 | 1.29 | 0.67 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 11.00 | 1.80 | 2.10 | 1.95 | 1.95 | -0.71 | -26.70% | 0.18 | 7 | 257 | 1.16 | 0.59 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 12.50 | 1.20 | 2.10 | 1.65 | 1.40 | -0.80 | -36.37% | 0.13 | 5 | 145 | 1.31 | 0.48 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 14.00 | 0.90 | 1.10 | 1.00 | 0.96 | -0.54 | -36.00% | 0.07 | 12 | 120 | 1.15 | 0.38 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 15.00 | 0.60 | 1.10 | 0.85 | 0.82 | -0.68 | -45.34% | 0.06 | 13 | 341 | 1.18 | 0.33 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 16.00 | 0.50 | 0.90 | 0.70 | 0.72 | -0.37 | -33.95% | 0.04 | 9 | 94 | 1.19 | 0.28 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 17.50 | 0.30 | 0.75 | 0.53 | 0.50 | -0.15 | -23.08% | 0.03 | 43 | 852 | 1.20 | 0.22 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 19.00 | 0.20 | 0.60 | 0.40 | 0.48 | -0.28 | -36.85% | 0.02 | 181 | 67 | 1.21 | 0.18 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 20.00 | 0.25 | 0.50 | 0.38 | 0.36 | -0.14 | -28.00% | 0.02 | 1 | 444 | 1.26 | 0.15 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 21.00 | 0.05 | 0.60 | 0.33 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.21 | 0.14 | 0.04 | -0.01 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 22.00 | 0.15 | 0.50 | 0.33 | 0.15 | -1.05 | -87.50% | 0.02 | 7 | 10 | 1.32 | 0.11 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 23.00 | 0.05 | 0.65 | 0.35 | 0.35 | -0.30 | -46.16% | 0.02 | 1 | 21 | 1.34 | 0.10 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.73 | 0.08 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.79 | 0.06 | 0.02 | -0.01 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.05 | 0.02 | -0.01 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.89 | 0.05 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.94 | 0.04 | 0.02 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.98 | 0.03 | 0.01 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.03 | 0.03 | 0.01 | 0.00 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.07 | 0.02 | 0.01 | 0.00 | 8/18/2026 | 8/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 4 | 4.38 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/24/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | 0.67 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.03 | 182 | 15 | 1.79 | -0.03 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 6.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.01 | -7.70% | 0.02 | 1 | 76 | 1.15 | -0.07 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 7.50 | 0.20 | 0.65 | 0.43 | 0.40 | +0.05 | +14.29% | 0.06 | 1 | 205 | 1.10 | -0.15 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 9.00 | 0.65 | 1.50 | 1.08 | 0.78 | 0.00 | 0.00% | 0.12 | 0 | 33 | 1.28 | -0.26 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 10.00 | 1.30 | 1.70 | 1.50 | 1.30 | +0.04 | +3.18% | 0.15 | 20 | 489 | 1.25 | -0.33 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 11.00 | 1.85 | 2.30 | 2.08 | 2.00 | -0.05 | -2.44% | 0.19 | 14 | 61 | 1.27 | -0.41 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 12.50 | 2.50 | 3.40 | 2.95 | 2.85 | +0.50 | +21.28% | 0.24 | 3 | 89 | 1.22 | -0.52 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 14.00 | 3.50 | 4.70 | 4.10 | 3.40 | 0.00 | 0.00% | 0.29 | 0 | 131 | 1.24 | -0.62 | 0.07 | -0.02 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 15.00 | 4.00 | 5.70 | 4.85 | 3.65 | 0.00 | 0.00% | 0.32 | 0 | 157 | 1.08 | -0.67 | 0.07 | -0.02 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 16.00 | 4.80 | 6.60 | 5.70 | 4.10 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.80 | -0.72 | 0.07 | -0.02 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 17.50 | 6.50 | 7.70 | 7.10 | 9.16 | 0.00 | 0.00% | 0.41 | 0 | 162 | 1.19 | -0.78 | 0.06 | -0.01 | 7/31/2026 | 8/24/2026 4:00:04 PM EST |
| 19.00 | 7.50 | 9.30 | 8.40 | 7.30 | 0.00 | 0.00% | 0.44 | 0 | 53 | 1.92 | -0.82 | 0.05 | -0.01 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 20.00 | 8.70 | 10.20 | 9.45 | 7.80 | 0.00 | 0.00% | 0.47 | 0 | 366 | 1.94 | -0.85 | 0.04 | -0.01 | 7/1/2026 | 8/24/2026 4:00:04 PM EST |
| 21.00 | 9.60 | 11.00 | 10.30 | 8.00 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.88 | -0.86 | 0.04 | -0.01 | 6/18/2026 | 8/24/2026 4:00:04 PM EST |
| 22.00 | 10.50 | 11.90 | 11.20 | 9.52 | 0.00 | 0.00% | 0.51 | 0 | 43 | 1.88 | -0.89 | 0.04 | -0.01 | 7/1/2026 | 8/24/2026 4:00:04 PM EST |
| 23.00 | 11.50 | 13.00 | 12.25 | % | 0.53 | 0 | 0 | 2.02 | -0.90 | 0.03 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 24.00 | 12.50 | 13.90 | 13.20 | 11.60 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.01 | -0.92 | 0.03 | -0.01 | 6/29/2026 | 8/24/2026 4:00:04 PM EST |
| 25.00 | 13.40 | 15.00 | 14.20 | 12.70 | 0.00 | 0.00% | 0.57 | 0 | 21 | 2.15 | -0.94 | 0.02 | -0.01 | 6/30/2026 | 8/24/2026 4:00:04 PM EST |
| 26.00 | 14.40 | 16.00 | 15.20 | 13.52 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.20 | -0.95 | 0.02 | -0.01 | 6/29/2026 | 8/24/2026 4:00:04 PM EST |
| 27.00 | 15.40 | 17.00 | 16.20 | % | 0.60 | 0 | 0 | 2.26 | -0.95 | 0.02 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 28.00 | 16.30 | 18.00 | 17.15 | % | 0.61 | 0 | 0 | 2.31 | -0.96 | 0.02 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 29.00 | 17.40 | 19.00 | 18.20 | % | 0.63 | 0 | 0 | 2.36 | -0.97 | 0.01 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 30.00 | 18.40 | 20.00 | 19.20 | % | 0.64 | 0 | 0 | 2.41 | -0.97 | 0.01 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 31.00 | 19.30 | 20.90 | 20.10 | 18.90 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.38 | -0.98 | 0.01 | 0.00 | 7/9/2026 | 8/24/2026 4:00:04 PM EST |