Options Chain for ALMONTY INDS INC COM NEW (ALM) - $13.36 as of 7/27/2026 4:07:22 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 | 9.30 | 12.20 | 10.75 | % | 4.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 5.00 | 7.40 | 9.60 | 8.50 | % | 1.70 | 0 | 0 | 3.37 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 7.50 | 5.00 | 7.20 | 6.10 | % | 0.81 | 0 | 0 | 2.28 | 0.95 | 0.02 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 10.00 | 1.90 | 4.90 | 3.40 | 4.07 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.60 | 0.83 | 0.05 | -0.02 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 12.50 | 1.30 | 2.95 | 2.13 | 2.36 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.75 | 0.66 | 0.07 | -0.02 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 15.00 | 1.00 | 1.90 | 1.45 | 1.00 | -0.50 | -33.34% | 0.10 | 1 | 111 | 0.96 | 0.49 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 17.50 | 0.40 | 1.15 | 0.78 | 0.67 | -0.18 | -21.18% | 0.04 | 3 | 229 | 0.93 | 0.34 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 20.00 | 0.15 | 0.75 | 0.45 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.93 | 0.23 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.46 | 0.15 | 0.04 | -0.01 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.63 | 0.10 | 0.03 | -0.01 | 6/24/2026 | 7/27/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.86 | 0.04 | 0.02 | 0.00 | 7/15/2026 | 7/27/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.13 | 0.02 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 3:59:52 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.74 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 2.01 | -0.05 | 0.02 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 10.00 | 0.35 | 0.70 | 0.53 | 0.66 | +0.14 | +26.93% | 0.05 | 25 | 30 | 1.01 | -0.17 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 12.50 | 0.55 | 3.40 | 1.98 | 1.14 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.30 | -0.34 | 0.07 | -0.02 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 15.00 | 1.50 | 3.50 | 2.50 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 155 | 1.31 | -0.51 | 0.07 | -0.02 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 17.50 | 4.10 | 5.60 | 4.85 | 3.30 | 0.00 | 0.00% | 0.28 | 0 | 91 | 1.46 | -0.66 | 0.07 | -0.02 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 20.00 | 6.00 | 7.70 | 6.85 | 5.60 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.52 | -0.77 | 0.06 | -0.02 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 22.50 | 8.50 | 10.70 | 9.60 | % | 0.43 | 0 | 0 | 2.36 | -0.85 | 0.04 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 25.00 | 10.80 | 13.20 | 12.00 | % | 0.48 | 0 | 0 | 2.50 | -0.90 | 0.03 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 30.00 | 15.20 | 18.20 | 16.70 | % | 0.56 | 0 | 0 | 2.50 | -0.96 | 0.02 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 35.00 | 20.20 | 23.20 | 21.70 | % | 0.62 | 0 | 0 | 2.75 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:52 PM EST |