Options Chain for ALMONTY INDS INC COM NEW (ALM) - $15.71 as of 7/3/2026 3:37:20 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 | 12.10 | 15.00 | 13.55 | 16.43 | 0.00 | 0.00% | 5.42 | 0 | 2 | 8.66 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:56 PM EST |
| 5.00 | 9.50 | 12.20 | 10.85 | 15.49 | 0.00 | 0.00% | 2.17 | 0 | 4 | 4.21 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 3:59:56 PM EST |
| 7.50 | 7.40 | 9.80 | 8.60 | 11.45 | 0.00 | 0.00% | 1.15 | 0 | 11 | 2.98 | 0.99 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:56 PM EST |
| 10.00 | 5.00 | 7.20 | 6.10 | 8.42 | 0.00 | 0.00% | 0.61 | 0 | 38 | 2.04 | 0.95 | 0.02 | -0.01 | 6/23/2026 | 7/2/2026 3:59:56 PM EST |
| 12.50 | 3.30 | 4.90 | 4.10 | 4.92 | 0.00 | 0.00% | 0.33 | 0 | 77 | 0.92 | 0.82 | 0.06 | -0.01 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 15.00 | 2.00 | 2.60 | 2.30 | 2.40 | -0.53 | -18.09% | 0.15 | 1 | 112 | 0.83 | 0.63 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 17.50 | 1.15 | 1.55 | 1.35 | 1.60 | -0.32 | -16.67% | 0.08 | 3 | 198 | 0.85 | 0.44 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 20.00 | 0.75 | 1.05 | 0.90 | 0.80 | -0.20 | -20.00% | 0.04 | 286 | 1,269 | 0.90 | 0.29 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 0.81 | +0.11 | +15.72% | 0.02 | 4 | 207 | 1.16 | 0.18 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 25.00 | 0.05 | 0.55 | 0.30 | 0.35 | -0.10 | -22.23% | 0.01 | 8 | 1,572 | 0.88 | 0.12 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.08 | -32.00% | 0.01 | 10 | 209 | 1.08 | 0.04 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.53 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 7/2/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:56 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 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 13 | 2.89 | -0.01 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,520 | 1.06 | -0.05 | 0.02 | -0.01 | 6/16/2026 | 7/2/2026 3:59:56 PM EST |
| 12.50 | 0.45 | 1.50 | 0.98 | 0.66 | -0.31 | -31.96% | 0.08 | 7 | 65 | 0.85 | -0.18 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 15.00 | 1.40 | 1.80 | 1.60 | 1.35 | -0.11 | -7.54% | 0.11 | 22 | 1,188 | 0.88 | -0.37 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 17.50 | 2.95 | 3.40 | 3.18 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 836 | 0.92 | -0.56 | 0.08 | -0.02 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 20.00 | 4.80 | 5.40 | 5.10 | 5.01 | +0.51 | +11.34% | 0.26 | 1 | 286 | 0.94 | -0.71 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 22.50 | 6.10 | 8.10 | 7.10 | 7.34 | 0.00 | 0.00% | 0.32 | 0 | 42 | 1.37 | -0.82 | 0.05 | -0.01 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 25.00 | 8.30 | 10.10 | 9.20 | 7.05 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.30 | -0.88 | 0.04 | -0.01 | 5/4/2026 | 7/2/2026 3:59:56 PM EST |
| 30.00 | 13.10 | 15.00 | 14.05 | 10.80 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.52 | -0.96 | 0.02 | 0.00 | 5/4/2026 | 7/2/2026 3:59:56 PM EST |
| 35.00 | 17.50 | 19.90 | 18.70 | % | 0.53 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 40.00 | 22.50 | 26.50 | 24.50 | % | 0.61 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST |