Options Chain for ALMONTY INDS INC COM NEW (ALM) - $9.65 as of 10/28/2026 7:10:31 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 | 5.50 | 8.40 | 6.95 | 11.48 | 0.00 | 0.00% | 2.78 | 0 | 3 | 6.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/28/2026 3:59:55 PM EST |
| 5.00 | 3.70 | 5.30 | 4.50 | 4.70 | 0.00 | 0.00% | 0.90 | 0 | 28 | 2.27 | 0.99 | 0.01 | -0.01 | 10/27/2026 | 10/28/2026 3:59:55 PM EST |
| 7.50 | 2.20 | 2.70 | 2.45 | 2.21 | -0.25 | -10.17% | 0.33 | 17 | 127 | 0.99 | 0.86 | 0.08 | -0.01 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 10.00 | 0.95 | 1.15 | 1.05 | 0.98 | -0.17 | -14.79% | 0.11 | 2 | 187 | 0.76 | 0.56 | 0.14 | -0.02 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 12.50 | 0.35 | 0.50 | 0.43 | 0.35 | -0.10 | -22.23% | 0.03 | 41 | 131 | 0.81 | 0.28 | 0.12 | -0.01 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 404 | 0.85 | 0.13 | 0.07 | -0.01 | 10/26/2026 | 10/28/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 655 | 1.67 | 0.05 | 0.03 | 0.00 | 10/21/2026 | 10/28/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.47 | 0.02 | 0.01 | 0.00 | 10/26/2026 | 10/28/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 350 | 2.00 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.89 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/28/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.55 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/28/2026 3:59:55 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.65 | 0.83 | % | 0.17 | 0 | 0 | 3.71 | -0.01 | 0.01 | -0.01 | 10/28/2026 3:59:55 PM EST | |||
| 7.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.06 | 44 | 566 | 1.06 | -0.14 | 0.08 | -0.01 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 10.00 | 0.30 | 1.80 | 1.05 | 1.65 | 0.00 | 0.00% | 0.11 | 217 | 544 | 1.22 | -0.44 | 0.14 | -0.02 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 12.50 | 3.00 | 4.10 | 3.55 | 3.57 | +0.21 | +6.25% | 0.28 | 40 | 237 | 1.65 | -0.72 | 0.12 | -0.01 | 10/28/2026 | 10/28/2026 3:59:55 PM EST |
| 15.00 | 5.50 | 6.30 | 5.90 | 5.79 | 0.00 | 0.00% | 0.39 | 0 | 2,099 | 1.82 | -0.87 | 0.07 | -0.01 | 10/27/2026 | 10/28/2026 3:59:55 PM EST |
| 17.50 | 6.80 | 8.90 | 7.85 | 8.40 | 0.00 | 0.00% | 0.45 | 0 | 35 | 2.21 | -0.95 | 0.03 | 0.00 | 10/19/2026 | 10/28/2026 3:59:55 PM EST |
| 20.00 | 9.60 | 12.70 | 11.15 | 10.20 | 0.00 | 0.00% | 0.56 | 0 | 7 | 3.47 | -0.98 | 0.01 | 0.00 | 10/16/2026 | 10/28/2026 3:59:55 PM EST |
| 22.50 | 12.10 | 15.30 | 13.70 | 8.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.77 | -0.99 | 0.01 | 0.00 | 7/13/2026 | 10/28/2026 3:59:55 PM EST |
| 25.00 | 14.20 | 17.70 | 15.95 | 15.07 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.90 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 3:59:55 PM EST |
| 30.00 | 19.20 | 22.00 | 20.60 | 12.75 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/28/2026 3:59:55 PM EST |
| 35.00 | 24.20 | 27.60 | 25.90 | % | 0.74 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:55 PM EST |