Options Chain for ALMONTY INDS INC COM NEW (ALM) - $8.76 as of 10/23/2026 6:53:54 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 | 4.80 | 8.10 | 6.45 | 11.33 | 0.00 | 0.00% | 2.58 | 0 | 13 | 9.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/23/2026 3:59:58 PM EST |
| 5.00 | 3.20 | 4.40 | 3.80 | 4.90 | 0.00 | 0.00% | 0.76 | 0 | 18 | 2.25 | 1.00 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 3:59:58 PM EST |
| 7.50 | 1.50 | 1.95 | 1.73 | 1.55 | 0.00 | 0.00% | 0.23 | 20 | 380 | 1.04 | 0.83 | 0.12 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.10 | +22.23% | 0.06 | 36 | 2,003 | 0.89 | 0.39 | 0.18 | -0.02 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 70 | 831 | 0.99 | 0.12 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 10 | 1,009 | 1.10 | 0.03 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.25 | 0.01 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 1.63 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 393 | 2.08 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,412 | 2.25 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,987 | 2.01 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 408 | 3.73 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:58 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 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.23 | 0 | 2 | 7.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 151 | 3.54 | 0.00 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 7.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.06 | -16.67% | 0.04 | 250 | 566 | 0.96 | -0.17 | 0.12 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 10.00 | 1.15 | 2.10 | 1.63 | 1.65 | -0.10 | -5.72% | 0.16 | 4 | 1,504 | 1.03 | -0.61 | 0.18 | -0.02 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 12.50 | 3.50 | 3.90 | 3.70 | 3.70 | -0.01 | -0.27% | 0.30 | 155 | 903 | 1.48 | -0.88 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 15.00 | 5.90 | 6.40 | 6.15 | 6.40 | 0.00 | 0.00% | 0.41 | 0 | 534 | 1.93 | -0.97 | 0.03 | 0.00 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 17.50 | 8.40 | 9.60 | 9.00 | 8.35 | 0.00 | 0.00% | 0.51 | 0 | 149 | 3.14 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 3:59:58 PM EST |
| 20.00 | 10.20 | 13.10 | 11.65 | 10.08 | 0.00 | 0.00% | 0.58 | 0 | 25 | 4.51 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:58 PM EST |
| 22.50 | 12.70 | 15.60 | 14.15 | 12.60 | 0.00 | 0.00% | 0.63 | 0 | 16 | 4.79 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:58 PM EST |
| 25.00 | 15.10 | 18.10 | 16.60 | 14.10 | 0.00 | 0.00% | 0.66 | 0 | 3 | 5.03 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:58 PM EST |
| 30.00 | 19.80 | 23.10 | 21.45 | 20.46 | 0.00 | 0.00% | 0.71 | 0 | 2 | 5.44 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:58 PM EST |
| 35.00 | 24.90 | 28.10 | 26.50 | 17.80 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/23/2026 3:59:58 PM EST |