Options Chain for ALMONTY INDS INC COM NEW (ALM) - $13.16 as of 10/1/2026 1:47:11 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 | 9.20 | 12.50 | 10.85 | 11.33 | 0.00 | 0.00% | 4.34 | 0 | 13 | 8.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:03 PM EST |
| 5.00 | 7.30 | 9.50 | 8.40 | 9.92 | 0.00 | 0.00% | 1.68 | 0 | 18 | 3.68 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 4:00:03 PM EST |
| 7.50 | 4.50 | 7.00 | 5.75 | 11.91 | 0.00 | 0.00% | 0.77 | 0 | 8 | 2.42 | 0.97 | 0.02 | 0.00 | 9/8/2026 | 10/1/2026 4:00:03 PM EST |
| 10.00 | 3.40 | 3.80 | 3.60 | 3.52 | -0.12 | -3.30% | 0.36 | 72 | 141 | 0.86 | 0.84 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 12.50 | 1.50 | 2.25 | 1.88 | 2.11 | 0.00 | 0.00% | 0.15 | 0 | 98 | 0.79 | 0.63 | 0.09 | -0.02 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 15.00 | 1.00 | 1.20 | 1.10 | 1.03 | -0.04 | -3.74% | 0.07 | 63 | 852 | 0.90 | 0.40 | 0.09 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 17.50 | 0.30 | 0.60 | 0.45 | 0.51 | -0.09 | -15.00% | 0.03 | 55 | 683 | 0.82 | 0.24 | 0.07 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 20.00 | 0.10 | 0.50 | 0.30 | 0.34 | +0.04 | +13.34% | 0.01 | 2 | 1,410 | 0.89 | 0.13 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 1.55 | 0.78 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 391 | 1.93 | 0.06 | 0.03 | -0.01 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 25.00 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5,778 | 1.20 | 0.04 | 0.02 | 0.00 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.08 | -0.07 | -46.67% | 0.01 | 24 | 3,985 | 1.24 | 0.01 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 410 | 2.25 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:03 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 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.42 | 0 | 2 | 9.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/1/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.19 | -0.03 | 0.02 | 0.00 | 9/24/2026 | 10/1/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.45 | +0.07 | +18.43% | 0.03 | 511 | 386 | 0.90 | -0.16 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 12.50 | 1.15 | 1.45 | 1.30 | 1.30 | +0.03 | +2.37% | 0.10 | 22 | 766 | 0.87 | -0.37 | 0.09 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 15.00 | 2.65 | 3.10 | 2.88 | 2.80 | 0.00 | 0.00% | 0.19 | 44 | 408 | 0.90 | -0.60 | 0.09 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 17.50 | 4.30 | 5.50 | 4.90 | 4.28 | 0.00 | 0.00% | 0.28 | 0 | 143 | 1.28 | -0.76 | 0.07 | -0.01 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 20.00 | 6.40 | 8.40 | 7.40 | 7.60 | 0.00 | 0.00% | 0.37 | 0 | 38 | 1.75 | -0.87 | 0.05 | -0.01 | 9/24/2026 | 10/1/2026 4:00:03 PM EST |
| 22.50 | 8.90 | 10.80 | 9.85 | 7.00 | 0.00 | 0.00% | 0.44 | 0 | 45 | 1.91 | -0.94 | 0.03 | -0.01 | 9/11/2026 | 10/1/2026 4:00:03 PM EST |
| 25.00 | 10.80 | 13.70 | 12.25 | 13.30 | +0.98 | +7.96% | 0.49 | 1 | 3 | 2.31 | -0.96 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 30.00 | 15.80 | 18.90 | 17.35 | 12.80 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.71 | -0.99 | 0.01 | 0.00 | 9/10/2026 | 10/1/2026 4:00:03 PM EST |
| 35.00 | 20.10 | 23.90 | 22.00 | 17.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:03 PM EST |