Options Chain for ALMONTY INDS INC COM NEW (ALM) - $19.05 as of 6/2/2026 12:24:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.90 | 12.50 | 10.70 | % | 1.07 | 0 | 0 | 3.09 | 0.98 | 0.01 | -0.01 | 6/2/2026 11:59:11 AM EST | |||
| 12.50 | 6.80 | 8.80 | 7.80 | 7.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.50 | 0.93 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 11:59:11 AM EST |
| 15.00 | 4.40 | 6.60 | 5.50 | 6.30 | 0.00 | 0.00% | 0.37 | 0 | 39 | 1.25 | 0.84 | 0.03 | -0.02 | 5/27/2026 | 6/2/2026 11:59:11 AM EST |
| 17.50 | 3.90 | 4.60 | 4.25 | 4.30 | +0.67 | +18.46% | 0.24 | 4 | 83 | 1.01 | 0.73 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 11:59:11 AM EST |
| 20.00 | 2.00 | 3.30 | 2.65 | 2.32 | 0.00 | 0.00% | 0.13 | 0 | 117 | 0.89 | 0.58 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:59:11 AM EST |
| 22.50 | 1.40 | 2.00 | 1.70 | 2.00 | +0.57 | +39.86% | 0.08 | 21 | 22 | 0.89 | 0.44 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 11:59:11 AM EST |
| 25.00 | 0.65 | 1.55 | 1.10 | 1.35 | +0.50 | +58.83% | 0.04 | 10 | 225 | 0.90 | 0.31 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 11:59:11 AM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.09 | 0.14 | 0.04 | -0.02 | 6/1/2026 | 6/2/2026 11:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.99 | -0.02 | 0.01 | -0.01 | 6/2/2026 11:59:11 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.49 | -0.07 | 0.02 | -0.01 | 5/20/2026 | 6/2/2026 11:59:11 AM EST |
| 15.00 | 0.35 | 0.65 | 0.50 | 0.68 | -0.02 | -2.86% | 0.03 | 4 | 76 | 0.90 | -0.16 | 0.03 | -0.02 | 6/2/2026 | 6/2/2026 11:59:11 AM EST |
| 17.50 | 0.60 | 2.15 | 1.38 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.95 | -0.27 | 0.05 | -0.03 | 6/1/2026 | 6/2/2026 11:59:11 AM EST |
| 20.00 | 1.80 | 2.75 | 2.28 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.87 | -0.42 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:59:11 AM EST |
| 22.50 | 3.20 | 4.30 | 3.75 | % | 0.17 | 0 | 0 | 0.84 | -0.56 | 0.06 | -0.03 | 6/2/2026 11:59:11 AM EST | |||
| 25.00 | 4.90 | 7.20 | 6.05 | % | 0.24 | 0 | 0 | 0.98 | -0.69 | 0.06 | -0.03 | 6/2/2026 11:59:11 AM EST | |||
| 30.00 | 9.10 | 11.40 | 10.25 | % | 0.34 | 0 | 0 | 1.58 | -0.86 | 0.04 | -0.02 | 6/2/2026 11:59:11 AM EST |