Options Chain for ALBANY INTL CORP CL A (AIN) - $49.32 as of 12/10/2025 7:03:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 9.10 | 19.00 | 14.05 | % | 0.40 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 40.00 | 9.00 | 9.80 | 9.40 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:50 PM EST |
| 45.00 | 0.05 | 10.00 | 5.03 | 4.07 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.58 | 0.89 | 0.06 | -0.03 | 11/24/2025 | 12/9/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.65 | 0.43 | 0.10 | -0.07 | 11/10/2025 | 12/9/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.20 | 0.08 | 0.04 | -0.03 | 10/29/2025 | 12/9/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.63 | 0.01 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.30 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/9/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.58 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 12/9/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/9/2025 3:59:50 PM EST |
| 45.00 | 0.05 | 0.70 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | -0.11 | 0.06 | -0.03 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.28 | -0.57 | 0.10 | -0.07 | 12/9/2025 3:59:50 PM EST | |||
| 55.00 | 1.10 | 11.00 | 6.05 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 100 | 2.21 | -0.92 | 0.04 | -0.03 | 6/11/2025 | 12/9/2025 3:59:50 PM EST |
| 60.00 | 6.00 | 16.00 | 11.00 | % | 0.18 | 0 | 0 | 2.64 | -0.99 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 65.00 | 11.00 | 21.00 | 16.00 | % | 0.25 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 70.00 | 16.00 | 26.00 | 21.00 | 10.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 12/9/2025 3:59:50 PM EST |
| 75.00 | 21.00 | 31.00 | 26.00 | % | 0.35 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST |