Options Chain for ALMONTY INDS INC COM NEW (ALM) - $11.57 as of 10/9/2026 1:24:14 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 | 8.00 | 10.70 | 9.35 | 11.33 | 0.00 | 0.00% | 3.74 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 12:58:59 PM EST |
| 5.00 | 6.10 | 6.90 | 6.50 | 6.58 | -3.34 | -33.67% | 1.30 | 2 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 7.50 | 3.60 | 5.20 | 4.40 | 11.91 | 0.00 | 0.00% | 0.59 | 0 | 8 | 2.06 | 0.95 | 0.03 | -0.01 | 9/8/2026 | 10/9/2026 12:58:59 PM EST |
| 10.00 | 2.15 | 2.40 | 2.28 | 2.21 | +0.11 | +5.24% | 0.23 | 7 | 161 | 0.80 | 0.77 | 0.09 | -0.01 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 12.50 | 0.95 | 1.10 | 1.03 | 1.04 | -0.05 | -4.59% | 0.08 | 43 | 96 | 0.81 | 0.47 | 0.13 | -0.02 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.06 | +15.39% | 0.03 | 47 | 924 | 0.80 | 0.24 | 0.10 | -0.01 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.25 | +0.10 | +66.67% | 0.01 | 1 | 687 | 0.88 | 0.11 | 0.06 | -0.01 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 20.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,410 | 1.16 | 0.04 | 0.03 | 0.00 | 10/8/2026 | 10/9/2026 12:58:59 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 393 | 1.12 | 0.02 | 0.01 | 0.00 | 10/5/2026 | 10/9/2026 12:58:59 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 5,518 | 5,781 | 1.22 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,985 | 1.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 12:58:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.38 | +0.33 | +660.00% | 0.00 | 3 | 408 | 1.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:59 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 12:58:59 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 51 | 2.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/9/2026 12:58:59 PM EST |
| 7.50 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 197 | 1.00 | -0.05 | 0.03 | -0.01 | 10/7/2026 | 10/9/2026 12:58:59 PM EST |
| 10.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.06 | 3 | 812 | 0.87 | -0.23 | 0.09 | -0.01 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 12.50 | 1.70 | 1.90 | 1.80 | 1.87 | -0.01 | -0.54% | 0.14 | 11 | 906 | 0.79 | -0.53 | 0.13 | -0.02 | 10/9/2026 | 10/9/2026 12:58:59 PM EST |
| 15.00 | 2.90 | 4.00 | 3.45 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 492 | 1.12 | -0.76 | 0.10 | -0.01 | 10/8/2026 | 10/9/2026 12:58:59 PM EST |
| 17.50 | 5.20 | 6.50 | 5.85 | 5.90 | 0.00 | 0.00% | 0.33 | 0 | 154 | 1.44 | -0.89 | 0.06 | -0.01 | 10/8/2026 | 10/9/2026 12:58:59 PM EST |
| 20.00 | 7.50 | 9.00 | 8.25 | 7.60 | 0.00 | 0.00% | 0.41 | 0 | 38 | 1.69 | -0.96 | 0.03 | 0.00 | 9/24/2026 | 10/9/2026 12:58:59 PM EST |
| 22.50 | 10.00 | 11.40 | 10.70 | 7.00 | 0.00 | 0.00% | 0.48 | 0 | 45 | 1.82 | -0.98 | 0.01 | 0.00 | 9/11/2026 | 10/9/2026 12:58:59 PM EST |
| 25.00 | 12.10 | 14.40 | 13.25 | 13.30 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.41 | -0.99 | 0.01 | 0.00 | 10/1/2026 | 10/9/2026 12:58:59 PM EST |
| 30.00 | 17.00 | 20.50 | 18.75 | 12.80 | 0.00 | 0.00% | 0.62 | 0 | 3 | 3.50 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 12:58:59 PM EST |
| 35.00 | 21.70 | 25.50 | 23.60 | 17.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 12:58:59 PM EST |