Options Chain for ANGEL STUDIOS INC. CL A COM (ANGX) - $3.87 as of 10/29/2026 2:14:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.70 | 4.00 | 3.35 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 1:58:52 PM EST | |||
| 1.00 | 2.20 | 3.40 | 2.80 | 2.64 | 0.00 | 0.00% | 2.80 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 1:58:52 PM EST |
| 1.50 | 2.00 | 2.70 | 2.35 | % | 1.57 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 10/29/2026 1:58:52 PM EST | |||
| 2.00 | 1.50 | 2.25 | 1.88 | 1.87 | 0.00 | 0.00% | 0.94 | 0 | 70 | 4.54 | 0.99 | 0.02 | 0.00 | 10/27/2026 | 10/29/2026 1:58:52 PM EST |
| 2.50 | 1.05 | 1.75 | 1.40 | 1.00 | 0.00 | 0.00% | 0.56 | 0 | 247 | 3.43 | 0.94 | 0.11 | 0.00 | 10/22/2026 | 10/29/2026 1:58:52 PM EST |
| 3.00 | 0.75 | 0.95 | 0.85 | 0.92 | 0.00 | 0.00% | 0.28 | 5 | 836 | 1.26 | 0.83 | 0.25 | -0.01 | 10/29/2026 | 10/29/2026 1:58:52 PM EST |
| 3.50 | 0.35 | 0.55 | 0.45 | 0.50 | -0.07 | -12.29% | 0.13 | 2 | 174 | 1.17 | 0.65 | 0.35 | -0.01 | 10/29/2026 | 10/29/2026 1:58:52 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.01 | -3.23% | 0.06 | 14 | 221 | 1.09 | 0.46 | 0.38 | -0.01 | 10/29/2026 | 10/29/2026 1:58:52 PM EST |
| 4.50 | 0.05 | 0.30 | 0.18 | 0.10 | -0.07 | -41.18% | 0.04 | 16,670 | 397 | 1.10 | 0.30 | 0.34 | -0.01 | 10/29/2026 | 10/29/2026 1:58:52 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 528 | 1.51 | 0.19 | 0.26 | -0.01 | 10/28/2026 | 10/29/2026 1:58:52 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.35 | 0.11 | 0.18 | 0.00 | 10/29/2026 1:58:52 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 93 | 2.90 | 0.06 | 0.12 | 0.00 | 10/21/2026 | 10/29/2026 1:58:52 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.84 | 0.02 | 0.04 | 0.00 | 10/19/2026 | 10/29/2026 1:58:52 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.32 | 0.00 | 0.01 | 0.00 | 10/29/2026 1:58:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:58:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:58:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:58:52 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:58:52 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:58:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.80 | -0.01 | 0.02 | 0.00 | 10/29/2026 1:58:52 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.64 | -0.06 | 0.11 | 0.00 | 10/22/2026 | 10/29/2026 1:58:52 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 44 | 3.38 | -0.17 | 0.25 | -0.01 | 10/26/2026 | 10/29/2026 1:58:52 PM EST |
| 3.50 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.07 | 0 | 36 | 1.75 | -0.35 | 0.35 | -0.01 | 10/27/2026 | 10/29/2026 1:58:52 PM EST |
| 4.00 | 0.20 | 0.80 | 0.50 | 0.50 | -0.07 | -12.29% | 0.12 | 1 | 77 | 1.77 | -0.54 | 0.38 | -0.01 | 10/29/2026 | 10/29/2026 1:58:52 PM EST |
| 4.50 | 0.45 | 1.15 | 0.80 | % | 0.18 | 0 | 0 | 1.78 | -0.70 | 0.34 | -0.01 | 10/29/2026 1:58:52 PM EST | |||
| 5.00 | 0.85 | 1.60 | 1.23 | 1.25 | 0.00 | 0.00% | 0.25 | 0 | 63 | 1.97 | -0.81 | 0.26 | -0.01 | 10/27/2026 | 10/29/2026 1:58:52 PM EST |
| 5.50 | 1.65 | 2.00 | 1.83 | % | 0.33 | 0 | 0 | 2.08 | -0.89 | 0.18 | 0.00 | 10/29/2026 1:58:52 PM EST | |||
| 6.00 | 2.15 | 2.50 | 2.33 | 2.29 | -0.41 | -15.19% | 0.39 | 2 | 3 | 2.15 | -0.94 | 0.12 | 0.00 | 10/29/2026 | 10/29/2026 1:58:52 PM EST |
| 7.00 | 2.60 | 3.80 | 3.20 | 3.58 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.45 | -0.98 | 0.04 | 0.00 | 10/20/2026 | 10/29/2026 1:58:52 PM EST |
| 8.00 | 3.60 | 4.70 | 4.15 | 4.69 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.48 | -1.00 | 0.01 | 0.00 | 10/23/2026 | 10/29/2026 1:58:52 PM EST |
| 9.00 | 5.10 | 5.60 | 5.35 | 5.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 1:58:52 PM EST |
| 10.00 | 5.50 | 7.20 | 6.35 | 6.49 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 1:58:52 PM EST |
| 11.00 | 6.50 | 7.90 | 7.20 | 7.47 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 1:58:52 PM EST |