Options Chain for AEMETIS INC COM NEW (AMTX) - $2.50 as of 5/26/2026 8:45:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.70 | 2.40 | 2.05 | 2.20 | -0.15 | -6.39% | 4.10 | 1 | 24 | 8.24 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:49 PM EST |
| 1.00 | 1.20 | 2.10 | 1.65 | 1.25 | 0.00 | 0.00% | 1.65 | 0 | 884 | 5.65 | 0.99 | 0.02 | 0.00 | 5/14/2026 | 5/26/2026 3:59:49 PM EST |
| 1.50 | 0.75 | 1.65 | 1.20 | 1.25 | 0.00 | 0.00% | 0.80 | 0 | 473 | 3.80 | 0.93 | 0.12 | 0.00 | 5/22/2026 | 5/26/2026 3:59:49 PM EST |
| 2.00 | 0.55 | 1.20 | 0.88 | 0.50 | 0.00 | 0.00% | 0.44 | 0 | 131 | 2.71 | 0.80 | 0.25 | 0.00 | 5/21/2026 | 5/26/2026 3:59:49 PM EST |
| 2.50 | 0.35 | 0.65 | 0.50 | 0.46 | -0.14 | -23.34% | 0.20 | 99 | 839 | 1.18 | 0.63 | 0.34 | -0.01 | 5/26/2026 | 5/26/2026 3:59:49 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4,934 | 1.39 | 0.12 | 0.17 | 0.00 | 5/22/2026 | 5/26/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 32 | 4.42 | 0.01 | 0.03 | 0.00 | 5/4/2026 | 5/26/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.26 | 0 | 2 | 6.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:49 PM EST |
| 1.00 | 0.00 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 4.21 | -0.01 | 0.02 | 0.00 | 5/26/2026 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 152 | 1.83 | -0.07 | 0.12 | 0.00 | 5/15/2026 | 5/26/2026 3:59:49 PM EST |
| 2.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.14 | -58.34% | 0.09 | 1 | 295 | 1.22 | -0.20 | 0.25 | 0.00 | 5/26/2026 | 5/26/2026 3:59:49 PM EST |
| 2.50 | 0.35 | 0.50 | 0.43 | 0.30 | -0.05 | -14.29% | 0.17 | 5 | 535 | 1.16 | -0.37 | 0.34 | -0.01 | 5/26/2026 | 5/26/2026 3:59:49 PM EST |
| 5.00 | 2.40 | 2.60 | 2.50 | 2.40 | -0.40 | -14.29% | 0.50 | 1 | 26 | 1.92 | -0.88 | 0.17 | 0.00 | 5/26/2026 | 5/26/2026 3:59:49 PM EST |
| 7.50 | 4.80 | 5.30 | 5.05 | 5.20 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.26 | -0.99 | 0.03 | 0.00 | 5/20/2026 | 5/26/2026 3:59:49 PM EST |