Options Chain for ALMONTY INDS INC COM NEW (ALM) - $20.86 as of 6/3/2026 7:07:32 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 | 15.70 | 19.50 | 17.60 | 17.20 | 0.00 | 0.00% | 7.04 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:38 PM EST |
| 5.00 | 12.90 | 17.00 | 14.95 | 15.43 | 0.00 | 0.00% | 2.99 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:38 PM EST |
| 7.50 | 10.70 | 14.50 | 12.60 | % | 1.68 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:38 PM EST | |||
| 10.00 | 8.20 | 12.00 | 10.10 | 10.49 | 0.00 | 0.00% | 1.01 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:38 PM EST |
| 12.50 | 5.60 | 9.50 | 7.55 | 5.90 | 0.00 | 0.00% | 0.60 | 0 | 3 | 3.92 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 6/3/2026 3:59:38 PM EST |
| 15.00 | 3.80 | 6.40 | 5.10 | 5.90 | +0.04 | +0.69% | 0.34 | 8 | 26 | 3.02 | 0.94 | 0.03 | -0.02 | 6/3/2026 | 6/3/2026 3:59:38 PM EST |
| 17.50 | 2.75 | 3.20 | 2.98 | 2.95 | -0.75 | -20.27% | 0.17 | 6 | 449 | 0.87 | 0.79 | 0.08 | -0.04 | 6/3/2026 | 6/3/2026 3:59:38 PM EST |
| 20.00 | 1.15 | 1.95 | 1.55 | 1.40 | -0.62 | -30.70% | 0.08 | 15 | 859 | 0.94 | 0.54 | 0.11 | -0.05 | 6/3/2026 | 6/3/2026 3:59:38 PM EST |
| 22.50 | 0.55 | 0.85 | 0.70 | 0.80 | -0.20 | -20.00% | 0.03 | 354 | 920 | 0.96 | 0.31 | 0.09 | -0.05 | 6/3/2026 | 6/3/2026 3:59:38 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.07 | -16.67% | 0.01 | 40 | 1,200 | 1.14 | 0.15 | 0.06 | -0.03 | 6/3/2026 | 6/3/2026 3:59:38 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.09 | -37.50% | 0.01 | 1 | 203 | 1.49 | 0.02 | 0.01 | -0.01 | 6/3/2026 | 6/3/2026 3:59:38 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 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:38 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 9.78 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:38 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:38 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:38 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 28 | 2.80 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 6/3/2026 3:59:38 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.01 | -0.06 | 0.03 | -0.02 | 6/2/2026 | 6/3/2026 3:59:38 PM EST |
| 17.50 | 0.30 | 0.60 | 0.45 | 0.50 | 0.00 | 0.00% | 0.03 | 24 | 1,875 | 0.90 | -0.21 | 0.08 | -0.04 | 6/3/2026 | 6/3/2026 3:59:38 PM EST |
| 20.00 | 1.20 | 1.90 | 1.55 | 1.40 | 0.00 | 0.00% | 0.08 | 29 | 202 | 0.98 | -0.46 | 0.11 | -0.05 | 6/3/2026 | 6/3/2026 3:59:38 PM EST |
| 22.50 | 1.90 | 3.40 | 2.65 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 34 | 2.19 | -0.69 | 0.09 | -0.05 | 5/28/2026 | 6/3/2026 3:59:38 PM EST |
| 25.00 | 3.60 | 5.90 | 4.75 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 19 | 2.37 | -0.85 | 0.06 | -0.03 | 6/2/2026 | 6/3/2026 3:59:38 PM EST |
| 30.00 | 8.20 | 11.10 | 9.65 | 7.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.96 | -0.98 | 0.01 | -0.01 | 4/17/2026 | 6/3/2026 3:59:38 PM EST |