Options Chain for ANGEL STUDIOS INC CL A COM (ANGX) - $6.97 as of 10/16/2025 10:18:17 AM 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 | 3.40 | 5.40 | 4.40 | 4.00 | 0.00 | 0.00% | 1.76 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:59:07 AM EST |
| 5.00 | 1.55 | 2.35 | 1.95 | 1.50 | 0.00 | 0.00% | 0.39 | 0 | 17 | 6.21 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:59:07 AM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 3 | 366 | 1.80 | 0.23 | 0.44 | -0.09 | 10/16/2025 | 10/16/2025 10:59:07 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 460 | 4.06 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:07 AM EST |
| 12.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 669 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:07 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:59:07 AM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:07 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:07 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 221 | 4.08 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 10:59:07 AM EST |
| 7.50 | 0.50 | 0.80 | 0.65 | 0.80 | +0.10 | +14.29% | 0.09 | 1 | 10,480 | 2.53 | -0.77 | 0.44 | -0.09 | 10/16/2025 | 10/16/2025 10:59:07 AM EST |
| 10.00 | 2.90 | 3.20 | 3.05 | 3.10 | 0.00 | 0.00% | 0.30 | 0 | 35 | 6.34 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:07 AM EST |
| 12.50 | 4.70 | 6.60 | 5.65 | 4.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:59:07 AM EST |
| 15.00 | 7.10 | 9.10 | 8.10 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:07 AM EST | |||
| 17.50 | 9.60 | 11.60 | 10.60 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:07 AM EST |