Options Chain for ALMONTY INDS INC COM NEW (ALM) - $13.78 as of 7/20/2026 4:07:15 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 10.60 12.90 11.75 16.43 0.00 0.00% 4.70 0 2 9.04 1.00 0.00 0.00 6/17/2026 7/20/2026 3:59:48 PM EST
5.00 8.10 10.60 9.35 15.49 0.00 0.00% 1.87 0 4 5.37 1.00 0.00 0.00 5/27/2026 7/20/2026 3:59:48 PM EST
7.50 5.70 8.10 6.90 11.45 0.00 0.00% 0.92 0 11 3.58 0.97 0.01 -0.01 6/17/2026 7/20/2026 3:59:48 PM EST
10.00 3.40 5.10 4.25 4.03 0.00 0.00% 0.42 0 52 2.00 0.85 0.04 -0.02 7/17/2026 7/20/2026 3:59:48 PM EST
12.50 1.60 2.95 2.28 2.00 -0.20 -9.10% 0.18 1 81 0.91 0.70 0.09 -0.02 7/20/2026 7/20/2026 3:59:48 PM EST
15.00 0.90 1.50 1.20 0.90 -0.15 -14.29% 0.08 203 191 0.77 0.44 0.11 -0.02 7/20/2026 7/20/2026 3:59:48 PM EST
17.50 0.40 0.70 0.55 0.55 +0.05 +10.00% 0.03 108 396 0.96 0.28 0.08 -0.02 7/20/2026 7/20/2026 3:59:48 PM EST
20.00 0.20 0.55 0.38 0.30 +0.04 +15.39% 0.02 104 1,510 1.10 0.23 0.06 -0.03 7/20/2026 7/20/2026 3:59:48 PM EST
22.50 0.05 0.25 0.15 0.10 -0.18 -64.29% 0.01 3 206 1.02 0.21 0.04 -0.03 7/20/2026 7/20/2026 3:59:48 PM EST
25.00 0.00 0.45 0.23 0.25 0.00 0.00% 0.01 20 1,545 1.61 0.08 0.03 -0.01 7/20/2026 7/20/2026 3:59:48 PM EST
30.00 0.00 0.30 0.15 0.11 0.00 0.00% 0.01 0 223 1.51 0.05 0.02 -0.01 7/14/2026 7/20/2026 3:59:48 PM EST
35.00 0.00 0.60 0.30 0.50 0.00 0.00% 0.01 0 150 2.33 0.01 0.00 0.00 6/5/2026 7/20/2026 3:59:48 PM EST
40.00 0.00 0.75 0.38 0.15 0.00 0.00% 0.01 0 107 2.69 0.00 0.00 0.00 7/8/2026 7/20/2026 3:59:48 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 0.35 0.18 % 0.07 0 0 4.64 0.00 0.00 0.00 7/20/2026 3:59:48 PM EST
5.00 0.00 2.15 1.08 % 0.22 0 1 6.06 0.00 0.00 0.00 7/20/2026 3:59:48 PM EST
7.50 0.00 0.75 0.38 0.19 0.00 0.00% 0.05 0 15 2.41 -0.03 0.01 -0.01 7/17/2026 7/20/2026 3:59:48 PM EST
10.00 0.05 0.50 0.28 0.23 -0.21 -47.73% 0.03 1 2,557 1.00 -0.15 0.04 -0.02 7/20/2026 7/20/2026 3:59:48 PM EST
12.50 0.65 1.00 0.83 0.95 -0.20 -17.40% 0.07 52 297 0.92 -0.30 0.09 -0.02 7/20/2026 7/20/2026 3:59:48 PM EST
15.00 1.95 2.55 2.25 2.07 -0.12 -5.48% 0.15 7 1,570 0.98 -0.56 0.11 -0.02 7/20/2026 7/20/2026 3:59:48 PM EST
17.50 3.90 4.50 4.20 4.15 0.00 0.00% 0.24 0 1,065 1.03 -0.72 0.08 -0.02 7/17/2026 7/20/2026 3:59:48 PM EST
20.00 5.10 7.40 6.25 6.98 0.00 0.00% 0.31 0 292 1.81 -0.77 0.06 -0.03 7/17/2026 7/20/2026 3:59:48 PM EST
22.50 7.50 10.00 8.75 7.30 0.00 0.00% 0.39 0 41 2.14 -0.79 0.04 -0.03 7/10/2026 7/20/2026 3:59:48 PM EST
25.00 9.60 12.40 11.00 10.27 0.00 0.00% 0.44 0 3 2.29 -0.92 0.03 -0.01 7/8/2026 7/20/2026 3:59:48 PM EST
30.00 14.80 18.10 16.45 10.80 0.00 0.00% 0.55 0 11 3.13 -0.95 0.02 -0.01 5/4/2026 7/20/2026 3:59:48 PM EST
35.00 19.60 23.10 21.35 % 0.61 0 0 3.42 -0.99 0.00 0.00 7/20/2026 3:59:48 PM EST
40.00 24.40 28.10 26.25 % 0.66 0 0 3.66 -1.00 0.00 0.00 7/20/2026 3:59:48 PM EST