Options Chain for ALMONTY INDS INC COM NEW (ALM) - $17.80 as of 9/1/2026 10:24:29 AM 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 | 13.40 | 15.80 | 14.60 | 11.25 | 0.00 | 0.00% | 5.84 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/31/2026 3:59:51 PM EST |
| 5.00 | 10.90 | 13.30 | 12.10 | 8.70 | 0.00 | 0.00% | 2.42 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/31/2026 3:59:51 PM EST |
| 7.50 | 8.90 | 10.40 | 9.65 | 5.30 | 0.00 | 0.00% | 1.29 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/31/2026 3:59:51 PM EST |
| 10.00 | 6.40 | 7.90 | 7.15 | 7.65 | 0.00 | 0.00% | 0.72 | 0 | 212 | 3.49 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 3:59:51 PM EST |
| 12.50 | 4.20 | 5.40 | 4.80 | 5.44 | 0.00 | 0.00% | 0.38 | 0 | 69 | 2.78 | 0.99 | 0.01 | -0.02 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 15.00 | 2.25 | 2.60 | 2.43 | 2.50 | -0.80 | -24.25% | 0.16 | 3 | 3,011 | 0.96 | 0.90 | 0.07 | -0.03 | 9/1/2026 | 8/31/2026 3:59:51 PM EST |
| 17.50 | 0.95 | 1.10 | 1.03 | 1.00 | -0.40 | -28.58% | 0.06 | 46 | 3,999 | 0.68 | 0.62 | 0.14 | -0.04 | 9/1/2026 | 8/31/2026 3:59:51 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.16 | -28.58% | 0.02 | 190 | 4,445 | 0.70 | 0.31 | 0.12 | -0.03 | 9/1/2026 | 8/31/2026 3:59:51 PM EST |
| 22.50 | 0.05 | 0.50 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2,167 | 0.83 | 0.12 | 0.06 | -0.02 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 25.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.90 | 0.04 | 0.03 | -0.01 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.50 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/31/2026 3:59:51 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 6.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 51 | 4.88 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 237 | 1.42 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,125 | 1.03 | -0.01 | 0.01 | -0.02 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.10 | +28.58% | 0.03 | 7 | 2,867 | 0.93 | -0.10 | 0.07 | -0.03 | 9/1/2026 | 8/31/2026 3:59:51 PM EST |
| 17.50 | 1.10 | 1.70 | 1.40 | 1.50 | +0.42 | +38.89% | 0.08 | 2 | 296 | 0.72 | -0.38 | 0.14 | -0.04 | 9/1/2026 | 8/31/2026 3:59:51 PM EST |
| 20.00 | 2.60 | 3.80 | 3.20 | 2.75 | 0.00 | 0.00% | 0.16 | 0 | 153 | 1.07 | -0.69 | 0.12 | -0.03 | 8/28/2026 | 8/31/2026 3:59:51 PM EST |
| 22.50 | 4.90 | 6.10 | 5.50 | 4.57 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.85 | -0.88 | 0.06 | -0.02 | 8/26/2026 | 8/31/2026 3:59:51 PM EST |
| 25.00 | 7.20 | 8.70 | 7.95 | 12.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.82 | -0.96 | 0.03 | -0.01 | 8/11/2026 | 8/31/2026 3:59:51 PM EST |
| 30.00 | 11.70 | 14.10 | 12.90 | % | 0.43 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:51 PM EST | |||
| 35.00 | 16.50 | 18.90 | 17.70 | % | 0.51 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:51 PM EST |