Options Chain for ALMONTY INDS INC COM NEW (ALM) - $19.05 as of 6/2/2026 12:24:21 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 | 16.30 | 19.50 | 17.90 | 17.20 | 0.00 | 0.00% | 7.16 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:59:11 AM EST |
| 5.00 | 13.80 | 17.20 | 15.50 | 15.43 | 0.00 | 0.00% | 3.10 | 0 | 2 | 7.89 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 11:59:11 AM EST |
| 7.50 | 11.30 | 13.70 | 12.50 | % | 1.67 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:11 AM EST | |||
| 10.00 | 8.80 | 11.20 | 10.00 | 10.49 | 0.00 | 0.00% | 1.00 | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 6/2/2026 11:59:11 AM EST |
| 12.50 | 6.30 | 8.60 | 7.45 | 5.90 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.22 | 0.98 | 0.01 | -0.01 | 5/21/2026 | 6/2/2026 11:59:11 AM EST |
| 15.00 | 4.50 | 6.20 | 5.35 | 5.56 | 0.00 | 0.00% | 0.36 | 0 | 27 | 1.68 | 0.91 | 0.03 | -0.03 | 5/27/2026 | 6/2/2026 11:59:11 AM EST |
| 17.50 | 3.00 | 4.00 | 3.50 | 3.60 | -0.20 | -5.27% | 0.20 | 1 | 351 | 1.10 | 0.78 | 0.06 | -0.05 | 6/2/2026 | 6/2/2026 11:59:11 AM EST |
| 20.00 | 1.50 | 2.20 | 1.85 | 2.04 | +0.71 | +53.39% | 0.09 | 22 | 848 | 1.02 | 0.58 | 0.09 | -0.05 | 6/2/2026 | 6/2/2026 11:59:11 AM EST |
| 22.50 | 0.60 | 1.10 | 0.85 | 0.85 | +0.17 | +25.00% | 0.04 | 83 | 639 | 0.95 | 0.33 | 0.10 | -0.05 | 6/2/2026 | 6/2/2026 11:59:11 AM EST |
| 25.00 | 0.25 | 0.55 | 0.40 | 0.45 | +0.10 | +28.58% | 0.02 | 402 | 920 | 0.97 | 0.15 | 0.07 | -0.03 | 6/2/2026 | 6/2/2026 11:59:11 AM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.24 | +0.04 | +20.00% | 0.01 | 1 | 203 | 1.45 | 0.02 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 11:59:11 AM 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:59:11 AM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 9.50 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:11 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:11 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 6/2/2026 11:59:11 AM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.87 | -0.02 | 0.01 | -0.01 | 5/22/2026 | 6/2/2026 11:59:11 AM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.06 | -24.00% | 0.01 | 2 | 206 | 1.18 | -0.09 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 11:59:11 AM EST |
| 17.50 | 0.45 | 0.75 | 0.60 | 0.53 | -0.37 | -41.12% | 0.03 | 21 | 1,869 | 1.04 | -0.22 | 0.06 | -0.05 | 6/2/2026 | 6/2/2026 11:59:11 AM EST |
| 20.00 | 1.10 | 1.65 | 1.38 | 1.40 | -0.70 | -33.34% | 0.07 | 68 | 158 | 0.92 | -0.42 | 0.09 | -0.05 | 6/2/2026 | 6/2/2026 11:59:11 AM EST |
| 22.50 | 2.40 | 3.30 | 2.85 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.83 | -0.67 | 0.10 | -0.05 | 5/28/2026 | 6/2/2026 11:59:11 AM EST |
| 25.00 | 4.90 | 5.30 | 5.10 | 5.10 | -1.00 | -16.40% | 0.20 | 55 | 20 | 1.19 | -0.85 | 0.07 | -0.03 | 6/2/2026 | 6/2/2026 11:59:11 AM EST |
| 30.00 | 8.80 | 10.30 | 9.55 | 7.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.92 | -0.98 | 0.02 | -0.01 | 4/17/2026 | 6/2/2026 11:59:11 AM EST |