Options Chain for REALLOYS INC COM (ALOY) - $8.89 as of 5/14/2026 12:57:17 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 | 6.50 | 8.80 | 7.65 | 8.81 | 0.00 | 0.00% | 7.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 10:58:59 AM EST |
| 2.00 | 5.50 | 7.80 | 6.65 | 7.80 | 0.00 | 0.00% | 3.33 | 0 | 2 | 7.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 10:58:59 AM EST |
| 3.00 | 4.50 | 6.80 | 5.65 | % | 1.88 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:59 AM EST | |||
| 4.00 | 3.60 | 5.80 | 4.70 | % | 1.18 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:59 AM EST | |||
| 5.00 | 2.65 | 5.00 | 3.83 | % | 0.77 | 0 | 0 | 3.68 | 0.98 | 0.04 | 0.00 | 5/14/2026 10:58:59 AM EST | |||
| 6.00 | 1.75 | 4.00 | 2.88 | 3.80 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.91 | 0.86 | 0.07 | -0.01 | 5/5/2026 | 5/14/2026 10:58:59 AM EST |
| 7.50 | 0.65 | 2.80 | 1.73 | 2.40 | 0.00 | 0.00% | 0.23 | 0 | 18 | 2.29 | 0.71 | 0.12 | -0.01 | 5/12/2026 | 5/14/2026 10:58:59 AM EST |
| 9.00 | 0.70 | 1.25 | 0.98 | 1.00 | -0.20 | -16.67% | 0.11 | 2 | 30 | 1.11 | 0.48 | 0.16 | -0.01 | 5/14/2026 | 5/14/2026 10:58:59 AM EST |
| 10.00 | 0.55 | 0.80 | 0.68 | 0.63 | -0.12 | -16.00% | 0.07 | 17 | 533 | 1.08 | 0.35 | 0.14 | -0.01 | 5/14/2026 | 5/14/2026 10:58:59 AM EST |
| 11.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.05 | -11.12% | 0.03 | 29 | 86 | 0.96 | 0.27 | 0.11 | -0.01 | 5/14/2026 | 5/14/2026 10:58:59 AM EST |
| 12.50 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.06 | 1 | 29 | 2.36 | 0.15 | 0.08 | -0.01 | 5/14/2026 | 5/14/2026 10:58:59 AM EST |
| 14.00 | 0.00 | 1.35 | 0.68 | 0.71 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.56 | 0.07 | 0.05 | 0.00 | 5/11/2026 | 5/14/2026 10:58:59 AM EST |
| 15.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.65 | 0.04 | 0.03 | 0.00 | 5/4/2026 | 5/14/2026 10:58:59 AM EST |
| 16.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 2.78 | 0.03 | 0.02 | 0.00 | 5/14/2026 10:58:59 AM EST | |||
| 17.50 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 2.95 | 0.01 | 0.01 | 0.00 | 5/14/2026 10:58:59 AM 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 | 4.80 | 2.40 | % | 2.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:59 AM EST | |||
| 2.00 | 0.00 | 4.80 | 2.40 | % | 1.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:59 AM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:59 AM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:59 AM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | -0.02 | 0.04 | 0.00 | 5/14/2026 10:58:59 AM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.40 | 0 | 1 | 8.91 | -0.14 | 0.07 | -0.01 | 4/27/2026 | 5/14/2026 10:58:59 AM EST |
| 7.50 | 0.30 | 0.90 | 0.60 | 0.60 | +0.18 | +42.86% | 0.08 | 11 | 251 | 1.02 | -0.29 | 0.12 | -0.01 | 5/14/2026 | 5/14/2026 10:58:59 AM EST |
| 9.00 | 0.55 | 1.80 | 1.18 | 1.05 | 0.00 | 0.00% | 0.13 | 0 | 88 | 0.81 | -0.52 | 0.16 | -0.01 | 5/11/2026 | 5/14/2026 10:58:59 AM EST |
| 10.00 | 0.80 | 4.40 | 2.60 | 1.25 | 0.00 | 0.00% | 0.26 | 0 | 11 | 3.40 | -0.65 | 0.14 | -0.01 | 5/6/2026 | 5/14/2026 10:58:59 AM EST |
| 11.00 | 1.60 | 5.80 | 3.70 | % | 0.34 | 0 | 0 | 0.00 | -0.73 | 0.11 | -0.01 | 5/14/2026 10:58:59 AM EST | |||
| 12.50 | 2.90 | 6.50 | 4.70 | % | 0.38 | 0 | 0 | 7.54 | -0.85 | 0.08 | -0.01 | 5/14/2026 10:58:59 AM EST | |||
| 14.00 | 4.30 | 10.00 | 7.15 | % | 0.51 | 0 | 0 | 5.76 | -0.93 | 0.05 | 0.00 | 5/14/2026 10:58:59 AM EST | |||
| 15.00 | 5.10 | 11.00 | 8.05 | % | 0.54 | 0 | 0 | 5.90 | -0.96 | 0.03 | 0.00 | 5/14/2026 10:58:59 AM EST | |||
| 16.00 | 6.20 | 12.00 | 9.10 | % | 0.57 | 0 | 0 | 0.00 | -0.97 | 0.02 | 0.00 | 5/14/2026 10:58:59 AM EST | |||
| 17.50 | 7.70 | 14.00 | 10.85 | % | 0.62 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 5/14/2026 10:58:59 AM EST |