Options Chain for REALLOYS INC COM (ALOY) - $12.75 as of 8/12/2026 12:35:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.00 | 13.20 | 12.10 | 10.71 | 0.00 | 0.00% | 12.10 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 11:59:02 AM EST |
| 2.00 | 10.00 | 12.20 | 11.10 | % | 5.55 | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 3.00 | 9.00 | 11.20 | 10.10 | % | 3.37 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 4.00 | 8.00 | 10.20 | 9.10 | % | 2.27 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 5.00 | 7.00 | 9.30 | 8.15 | 7.57 | 0.00 | 0.00% | 1.63 | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 11:59:02 AM EST |
| 6.00 | 6.00 | 8.30 | 7.15 | 7.01 | 0.00 | 0.00% | 1.19 | 0 | 1 | 3.75 | 0.99 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 7.00 | 5.10 | 7.40 | 6.25 | 3.61 | 0.00 | 0.00% | 0.89 | 0 | 52 | 3.28 | 0.95 | 0.02 | -0.01 | 8/5/2026 | 8/12/2026 11:59:02 AM EST |
| 8.00 | 4.30 | 5.60 | 4.95 | 4.98 | +0.03 | +0.61% | 0.62 | 3 | 102 | 1.97 | 0.91 | 0.03 | -0.01 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 9.00 | 3.40 | 5.70 | 4.55 | 3.74 | 0.00 | 0.00% | 0.51 | 0 | 44 | 2.62 | 0.86 | 0.04 | -0.01 | 8/7/2026 | 8/12/2026 11:59:02 AM EST |
| 10.00 | 3.20 | 3.70 | 3.45 | 3.51 | 0.00 | 0.00% | 0.35 | 0 | 164 | 1.27 | 0.79 | 0.06 | -0.02 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 11.00 | 2.25 | 3.30 | 2.78 | 2.70 | 0.00 | 0.00% | 0.25 | 0 | 275 | 1.18 | 0.71 | 0.07 | -0.02 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 12.00 | 2.10 | 2.35 | 2.23 | 2.75 | +0.44 | +19.05% | 0.19 | 56 | 151 | 1.18 | 0.63 | 0.08 | -0.02 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 13.00 | 1.65 | 1.90 | 1.78 | 1.85 | +0.10 | +5.72% | 0.14 | 118 | 188 | 1.22 | 0.55 | 0.08 | -0.02 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 14.00 | 1.35 | 1.60 | 1.48 | 1.45 | -0.24 | -14.21% | 0.11 | 1 | 48 | 1.29 | 0.47 | 0.08 | -0.03 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 15.00 | 0.60 | 1.50 | 1.05 | 1.08 | 0.00 | 0.00% | 0.07 | 0 | 90 | 1.13 | 0.41 | 0.08 | -0.03 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 16.00 | 0.70 | 1.15 | 0.93 | 0.94 | -0.20 | -17.55% | 0.06 | 20 | 37 | 1.21 | 0.35 | 0.07 | -0.02 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 17.00 | 0.60 | 1.05 | 0.83 | 0.90 | +0.09 | +11.12% | 0.05 | 2 | 76 | 1.27 | 0.29 | 0.07 | -0.02 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 18.00 | 0.10 | 1.00 | 0.55 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.08 | 0.25 | 0.06 | -0.02 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 19.00 | 0.30 | 0.75 | 0.53 | 0.52 | +0.07 | +15.56% | 0.03 | 6 | 15 | 1.25 | 0.21 | 0.06 | -0.02 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 0.02 | 7 | 10 | 1.24 | 0.18 | 0.05 | -0.02 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 21.00 | 0.05 | 1.30 | 0.68 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.44 | 0.15 | 0.05 | -0.02 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 22.00 | 0.05 | 1.10 | 0.58 | % | 0.03 | 0 | 0 | 1.46 | 0.13 | 0.04 | -0.01 | 8/12/2026 11:59:02 AM EST | |||
| 23.00 | 0.05 | 1.05 | 0.55 | % | 0.02 | 0 | 0 | 1.49 | 0.11 | 0.04 | -0.01 | 8/12/2026 11:59:02 AM EST | |||
| 24.00 | 0.05 | 0.95 | 0.50 | % | 0.02 | 0 | 0 | 1.52 | 0.09 | 0.03 | -0.01 | 8/12/2026 11:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 11:59:02 AM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 34 | 2.16 | -0.01 | 0.01 | 0.00 | 8/4/2026 | 8/12/2026 11:59:02 AM EST |
| 7.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 49 | 1.39 | -0.05 | 0.02 | -0.01 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 8.00 | 0.05 | 0.95 | 0.50 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 126 | 1.48 | -0.09 | 0.03 | -0.01 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 9.00 | 0.05 | 1.05 | 0.55 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 80 | 1.25 | -0.14 | 0.04 | -0.01 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 10.00 | 0.70 | 0.80 | 0.75 | 0.70 | 0.00 | 0.00% | 0.07 | 7,523 | 244 | 1.23 | -0.21 | 0.06 | -0.02 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 11.00 | 0.65 | 1.20 | 0.93 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 26 | 1.09 | -0.29 | 0.07 | -0.02 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 12.00 | 1.35 | 1.80 | 1.58 | 1.33 | -0.25 | -15.83% | 0.13 | 53 | 78 | 1.14 | -0.37 | 0.08 | -0.02 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 13.00 | 1.80 | 2.45 | 2.13 | 1.80 | -0.43 | -19.29% | 0.16 | 1 | 10 | 1.22 | -0.45 | 0.08 | -0.02 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 14.00 | 1.90 | 3.90 | 2.90 | 4.22 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.30 | -0.53 | 0.08 | -0.03 | 8/5/2026 | 8/12/2026 11:59:02 AM EST |
| 15.00 | 2.55 | 4.60 | 3.58 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.27 | -0.59 | 0.08 | -0.03 | 8/10/2026 | 8/12/2026 11:59:02 AM EST |
| 16.00 | 2.90 | 5.40 | 4.15 | % | 0.26 | 0 | 0 | 2.00 | -0.65 | 0.07 | -0.02 | 8/12/2026 11:59:02 AM EST | |||
| 17.00 | 3.70 | 6.30 | 5.00 | 7.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.08 | -0.71 | 0.07 | -0.02 | 8/6/2026 | 8/12/2026 11:59:02 AM EST |
| 18.00 | 4.40 | 7.10 | 5.75 | % | 0.32 | 0 | 0 | 2.09 | -0.75 | 0.06 | -0.02 | 8/12/2026 11:59:02 AM EST | |||
| 19.00 | 5.20 | 7.90 | 6.55 | % | 0.34 | 0 | 0 | 2.09 | -0.79 | 0.06 | -0.02 | 8/12/2026 11:59:02 AM EST | |||
| 20.00 | 6.10 | 8.80 | 7.45 | % | 0.37 | 0 | 0 | 2.13 | -0.82 | 0.05 | -0.02 | 8/12/2026 11:59:02 AM EST | |||
| 21.00 | 7.00 | 9.70 | 8.35 | % | 0.40 | 0 | 0 | 2.17 | -0.85 | 0.05 | -0.02 | 8/12/2026 11:59:02 AM EST | |||
| 22.00 | 8.00 | 10.60 | 9.30 | % | 0.42 | 0 | 0 | 2.19 | -0.87 | 0.04 | -0.01 | 8/12/2026 11:59:02 AM EST | |||
| 23.00 | 8.90 | 11.70 | 10.30 | % | 0.45 | 0 | 0 | 2.35 | -0.89 | 0.04 | -0.01 | 8/12/2026 11:59:02 AM EST | |||
| 24.00 | 9.90 | 12.60 | 11.25 | % | 0.47 | 0 | 0 | 2.36 | -0.91 | 0.03 | -0.01 | 8/12/2026 11:59:02 AM EST |