Options Chain for ANGEL STUDIOS INC. CL A COM (ANGX) - $3.75 as of 11/11/2026 5:13:08 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 | 2.65 | 3.70 | 3.18 | 2.47 | 0.00 | 0.00% | 3.18 | 0 | 30 | 7.11 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:57 PM EST |
| 1.50 | 2.15 | 3.10 | 2.63 | 2.02 | 0.00 | 0.00% | 1.75 | 0 | 10 | 4.50 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:57 PM EST |
| 2.00 | 1.65 | 2.70 | 2.18 | 1.45 | 0.00 | 0.00% | 1.09 | 0 | 3 | 3.83 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:57 PM EST |
| 2.50 | 1.15 | 2.20 | 1.68 | 1.20 | 0.00 | 0.00% | 0.67 | 0 | 310 | 2.98 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:57 PM EST |
| 3.00 | 0.70 | 1.55 | 1.13 | % | 0.38 | 0 | 0 | 1.90 | 0.93 | 0.19 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 3.50 | 0.65 | 1.00 | 0.83 | 0.97 | +0.49 | +102.09% | 0.24 | 11 | 607 | 0.76 | 0.79 | 0.27 | 0.00 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 4.00 | 0.35 | 0.85 | 0.60 | 0.67 | +0.32 | +91.43% | 0.15 | 20 | 63 | 0.96 | 0.62 | 0.33 | -0.01 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 4.50 | 0.25 | 0.45 | 0.35 | 0.35 | +0.15 | +75.00% | 0.08 | 25 | 101 | 0.85 | 0.45 | 0.33 | -0.01 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 5.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.05 | +33.34% | 0.03 | 29 | 213 | 0.74 | 0.31 | 0.29 | -0.01 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 5.50 | 0.05 | 0.25 | 0.15 | 0.10 | % | 0.03 | 10 | 0 | 0.82 | 0.20 | 0.23 | 0.00 | 11/11/2026 | 11/11/2026 3:59:57 PM EST | |
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.16 | 0.13 | 0.17 | 0.00 | 11/11/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.06 | 9 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:57 PM EST | |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.03 | 194 | 149 | 0.95 | -0.07 | 0.19 | 0.00 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.14 | -0.20 | -58.83% | 0.03 | 183 | 4 | 0.93 | -0.21 | 0.27 | 0.00 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 4.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.42 | -62.69% | 0.08 | 5 | 3 | 0.78 | -0.38 | 0.33 | -0.01 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 4.50 | 0.45 | 1.05 | 0.75 | % | 0.17 | 0 | 0 | 1.03 | -0.55 | 0.33 | -0.01 | 11/11/2026 3:59:57 PM EST | |||
| 5.00 | 0.85 | 1.20 | 1.03 | 1.65 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.20 | -0.69 | 0.29 | -0.01 | 10/20/2026 | 11/11/2026 3:59:57 PM EST |
| 5.50 | 1.05 | 2.00 | 1.53 | % | 0.28 | 0 | 0 | 2.02 | -0.80 | 0.23 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 6.00 | 1.50 | 3.10 | 2.30 | % | 0.38 | 0 | 0 | 3.37 | -0.87 | 0.17 | 0.00 | 11/11/2026 3:59:57 PM EST |