Options Chain for ANGEL STUDIOS INC. CL A COM (ANGX) - $4.73 as of 10/1/2026 4:45:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.10 | 4.10 | 3.60 | % | 3.60 | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 2.00 | 2.10 | 3.00 | 2.55 | % | 1.27 | 0 | 0 | 3.73 | 1.00 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 3.00 | 1.15 | 2.10 | 1.63 | 1.51 | -0.16 | -9.59% | 0.54 | 5 | 11 | 2.37 | 0.93 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 4.00 | 0.60 | 1.30 | 0.95 | 1.09 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.87 | 0.74 | 0.22 | -0.01 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 5.00 | 0.20 | 0.50 | 0.35 | 0.29 | -0.17 | -36.96% | 0.07 | 5 | 155 | 0.74 | 0.50 | 0.27 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.08 | -38.10% | 0.02 | 6 | 126 | 0.77 | 0.30 | 0.24 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 13 | 2.08 | 0.16 | 0.17 | 0.00 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.32 | 0.08 | 0.11 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.52 | 0.04 | 0.06 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.69 | 0.02 | 0.04 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.84 | 0.01 | 0.02 | 0.00 | 10/1/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 1.58 | 0.00 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.43 | -0.07 | 0.09 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 4.00 | 0.30 | 1.10 | 0.70 | 0.36 | % | 0.17 | 21 | 0 | 1.00 | -0.26 | 0.22 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST | |
| 5.00 | 0.45 | 1.10 | 0.78 | 0.73 | 0.00 | 0.00% | 0.16 | 0 | 60 | 1.35 | -0.50 | 0.27 | -0.01 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 6.00 | 1.20 | 2.10 | 1.65 | % | 0.27 | 0 | 0 | 1.83 | -0.70 | 0.24 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 7.00 | 2.05 | 3.00 | 2.53 | % | 0.36 | 0 | 0 | 2.01 | -0.84 | 0.17 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 8.00 | 2.90 | 3.90 | 3.40 | % | 0.42 | 0 | 0 | 2.09 | -0.92 | 0.11 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 9.00 | 4.00 | 4.90 | 4.45 | % | 0.49 | 0 | 0 | 2.34 | -0.96 | 0.06 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 10.00 | 5.00 | 5.90 | 5.45 | % | 0.55 | 0 | 0 | 2.56 | -0.98 | 0.04 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 11.00 | 5.90 | 7.10 | 6.50 | % | 0.59 | 0 | 0 | 3.18 | -0.99 | 0.02 | 0.00 | 10/1/2026 3:59:53 PM EST |