Options Chain for ANGEL STUDIOS INC CL A COM (ANGX) - $7.50 as of 10/15/2025 8:24:22 AM 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 3.70 5.40 4.55 % 1.82 0 0 4.23 0.98 0.01 0.00 10/14/2025 4:00:04 PM EST
5.00 1.45 3.30 2.38 2.70 0.00 0.00% 0.48 0 12 2.58 0.83 0.07 -0.01 10/8/2025 10/14/2025 4:00:04 PM EST
7.50 1.15 1.30 1.23 1.30 0.00 0.00% 0.16 0 7,443 1.42 0.55 0.13 -0.01 10/14/2025 10/14/2025 4:00:04 PM EST
10.00 0.60 0.65 0.63 0.60 0.00 0.00% 0.06 0 510 1.50 0.29 0.11 -0.01 10/14/2025 10/14/2025 4:00:04 PM EST
12.50 0.25 0.65 0.45 0.35 0.00 0.00% 0.04 0 122 1.70 0.15 0.07 -0.01 10/14/2025 10/14/2025 4:00:04 PM EST
15.00 0.15 0.30 0.23 0.15 0.00 0.00% 0.02 0 159 1.66 0.08 0.05 -0.01 10/14/2025 10/14/2025 4:00:04 PM EST
17.50 0.10 0.30 0.20 0.15 0.00 0.00% 0.01 0 42 1.82 0.05 0.03 0.00 10/10/2025 10/14/2025 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
2.50 0.00 0.10 0.05 0.05 0.00 0.00% 0.02 0 150 2.29 -0.02 0.01 0.00 10/8/2025 10/14/2025 4:00:04 PM EST
5.00 0.20 0.35 0.28 0.20 0.00 0.00% 0.06 0 255 1.34 -0.17 0.07 -0.01 10/14/2025 10/14/2025 4:00:04 PM EST
7.50 1.30 1.60 1.45 1.36 0.00 0.00% 0.19 0 5,978 1.42 -0.45 0.13 -0.01 10/14/2025 10/14/2025 4:00:04 PM EST
10.00 3.10 3.70 3.40 3.39 0.00 0.00% 0.34 0 12,917 1.55 -0.71 0.11 -0.01 10/14/2025 10/14/2025 4:00:04 PM EST
12.50 5.20 5.90 5.55 5.46 0.00 0.00% 0.44 0 3 1.46 -0.85 0.07 -0.01 10/14/2025 10/14/2025 4:00:04 PM EST
15.00 7.20 9.10 8.15 7.25 0.00 0.00% 0.54 0 1 3.17 -0.92 0.05 -0.01 10/3/2025 10/14/2025 4:00:04 PM EST
17.50 9.80 11.40 10.60 9.26 0.00 0.00% 0.61 0 1 3.23 -0.95 0.03 0.00 10/3/2025 10/14/2025 4:00:04 PM EST