Options Chain for ALMONTY INDS INC COM NEW (ALM) - $17.68 as of 9/3/2026 7:34:00 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 | 13.90 | 16.70 | 15.30 | 11.25 | 0.00 | 0.00% | 6.12 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/3/2026 3:59:46 PM EST |
| 5.00 | 11.80 | 14.40 | 13.10 | 8.70 | 0.00 | 0.00% | 2.62 | 0 | 19 | 8.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/3/2026 3:59:46 PM EST |
| 7.50 | 9.30 | 11.90 | 10.60 | 5.30 | 0.00 | 0.00% | 1.41 | 0 | 3 | 5.70 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/3/2026 3:59:46 PM EST |
| 10.00 | 6.90 | 9.30 | 8.10 | 7.20 | 0.00 | 0.00% | 0.81 | 0 | 212 | 4.07 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:46 PM EST |
| 12.50 | 4.50 | 6.40 | 5.45 | 4.37 | 0.00 | 0.00% | 0.44 | 0 | 69 | 2.53 | 0.99 | 0.01 | 0.00 | 9/2/2026 | 9/3/2026 3:59:46 PM EST |
| 15.00 | 2.90 | 3.30 | 3.10 | 2.22 | 0.00 | 0.00% | 0.21 | 0 | 2,998 | 0.77 | 0.88 | 0.07 | -0.02 | 9/2/2026 | 9/3/2026 3:59:46 PM EST |
| 17.50 | 1.10 | 1.45 | 1.28 | 1.26 | +0.46 | +57.50% | 0.07 | 540 | 4,012 | 0.74 | 0.59 | 0.14 | -0.04 | 9/3/2026 | 9/3/2026 3:59:46 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 29 | 4,337 | 0.73 | 0.28 | 0.11 | -0.03 | 9/3/2026 | 9/3/2026 3:59:46 PM EST |
| 22.50 | 0.10 | 0.45 | 0.28 | 0.13 | +0.02 | +18.19% | 0.01 | 1 | 2,167 | 0.98 | 0.11 | 0.06 | -0.02 | 9/3/2026 | 9/3/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 88 | 1.53 | 0.03 | 0.02 | -0.01 | 9/3/2026 | 9/3/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.76 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/3/2026 3:59:46 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 | 9/3/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 8.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/3/2026 3:59:46 PM EST |
| 7.50 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 51 | 5.11 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 216 | 3.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,029 | 1.38 | -0.01 | 0.01 | 0.00 | 9/2/2026 | 9/3/2026 3:59:46 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.04 | -13.80% | 0.02 | 539 | 3,429 | 0.85 | -0.12 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 3:59:46 PM EST |
| 17.50 | 0.65 | 1.25 | 0.95 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 357 | 0.80 | -0.41 | 0.14 | -0.04 | 9/2/2026 | 9/3/2026 3:59:46 PM EST |
| 20.00 | 2.10 | 3.20 | 2.65 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 153 | 1.26 | -0.72 | 0.11 | -0.03 | 9/2/2026 | 9/3/2026 3:59:46 PM EST |
| 22.50 | 4.10 | 5.70 | 4.90 | 4.57 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.70 | -0.89 | 0.06 | -0.02 | 8/26/2026 | 9/3/2026 3:59:46 PM EST |
| 25.00 | 6.40 | 8.70 | 7.55 | 7.28 | -1.02 | -12.29% | 0.30 | 1 | 3 | 2.46 | -0.97 | 0.02 | -0.01 | 9/3/2026 | 9/3/2026 3:59:46 PM EST |
| 30.00 | 11.00 | 13.60 | 12.30 | % | 0.41 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:46 PM EST | |||
| 35.00 | 16.10 | 19.30 | 17.70 | % | 0.51 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:46 PM EST |