Options Chain for (ALE) - $65.66 as of 7/24/2025 5:01:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.50 | 36.40 | 0.00 | 32.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/16/2022 | 12/15/2022 3:59:55 PM EST |
| 35.00 | 26.50 | 31.40 | 0.00 | 29.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/16/2022 | 12/15/2022 3:59:55 PM EST |
| 40.00 | 21.50 | 26.40 | 0.00 | % | 0.00 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 45.00 | 16.50 | 21.40 | 0.00 | % | 0.00 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 50.00 | 11.50 | 16.40 | 0.00 | % | 0.00 | 0 | 0 | 6.35 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 55.00 | 8.50 | 9.40 | 0.00 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.39 | 1.00 | 0.00 | -0.01 | 11/9/2022 | 12/15/2022 3:59:55 PM EST |
| 60.00 | 3.40 | 4.50 | 0.00 | 4.20 | -1.90 | -31.15% | 0.00 | 1 | 8 | 1.53 | 1.00 | 0.01 | -0.02 | 12/15/2022 | 12/15/2022 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.00 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.91 | 0.24 | 0.20 | -0.23 | 12/7/2022 | 12/15/2022 3:59:55 PM EST |
| 70.00 | 0.00 | 0.35 | 0.00 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/7/2022 | 12/15/2022 3:59:55 PM EST |
| 75.00 | 0.00 | 5.00 | 0.00 | % | 0.00 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 5.00 | 0.00 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 35.00 | 0.00 | 5.00 | 0.00 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 40.00 | 0.00 | 5.00 | 0.00 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 45.00 | 0.00 | 5.00 | 0.00 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2022 | 12/15/2022 3:59:55 PM EST |
| 50.00 | 0.00 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.19 | 0.00 | 0.00 | -0.01 | 12/6/2022 | 12/15/2022 3:59:55 PM EST |
| 55.00 | 0.00 | 5.00 | 0.00 | % | 0.00 | 0 | 0 | 7.06 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.16 | 0.00 | 0.01 | -0.02 | 12/14/2022 | 12/15/2022 3:59:55 PM EST |
| 65.00 | 0.80 | 1.85 | 0.00 | 0.80 | +0.60 | +300.00% | 0.00 | 2 | 2 | 0.89 | -0.76 | 0.20 | -0.23 | 12/15/2022 | 12/15/2022 3:59:55 PM EST |
| 70.00 | 3.50 | 8.50 | 0.00 | % | 0.00 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 75.00 | 8.50 | 13.50 | 0.00 | % | 0.00 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST |