Options Chain for ANGEL STUDIOS INC. CL A COM (ANGX) - $3.48 as of 11/3/2026 7:36:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.40 | 3.50 | 2.95 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 1.00 | 2.10 | 2.85 | 2.48 | 2.70 | 0.00 | 0.00% | 2.48 | 0 | 3 | 8.34 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 3:59:57 PM EST |
| 1.50 | 1.60 | 2.35 | 1.98 | % | 1.32 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 2.00 | 1.15 | 1.85 | 1.50 | 1.87 | 0.00 | 0.00% | 0.75 | 0 | 70 | 4.26 | 0.99 | 0.03 | 0.00 | 10/27/2026 | 11/3/2026 3:59:57 PM EST |
| 2.50 | 0.65 | 1.35 | 1.00 | 1.23 | 0.00 | 0.00% | 0.40 | 0 | 247 | 3.10 | 0.93 | 0.16 | 0.00 | 10/30/2026 | 11/3/2026 3:59:57 PM EST |
| 3.00 | 0.35 | 0.70 | 0.53 | 0.61 | -0.19 | -23.75% | 0.18 | 25 | 801 | 1.55 | 0.77 | 0.36 | -0.01 | 11/3/2026 | 11/3/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.06 | 11 | 173 | 1.19 | 0.54 | 0.47 | -0.01 | 11/3/2026 | 11/3/2026 3:59:57 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.04 | 6 | 280 | 1.18 | 0.33 | 0.42 | -0.01 | 11/3/2026 | 11/3/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.02 | 5 | 17,072 | 1.50 | 0.18 | 0.30 | -0.01 | 11/3/2026 | 11/3/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 528 | 2.02 | 0.09 | 0.18 | 0.00 | 10/28/2026 | 11/3/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.26 | 0.04 | 0.10 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 93 | 3.67 | 0.02 | 0.05 | 0.00 | 10/21/2026 | 11/3/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.35 | 0.00 | 0.01 | 0.00 | 10/19/2026 | 11/3/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 8.75 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 7.66 | -0.01 | 0.03 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 27 | 2.69 | -0.07 | 0.16 | 0.00 | 10/30/2026 | 11/3/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 44 | 1.61 | -0.23 | 0.36 | -0.01 | 10/26/2026 | 11/3/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.07 | 0 | 43 | 1.62 | -0.46 | 0.47 | -0.01 | 11/2/2026 | 11/3/2026 3:59:57 PM EST |
| 4.00 | 0.55 | 0.85 | 0.70 | 0.75 | +0.25 | +50.00% | 0.17 | 2 | 78 | 1.14 | -0.67 | 0.42 | -0.01 | 11/3/2026 | 11/3/2026 3:59:57 PM EST |
| 4.50 | 0.75 | 1.45 | 1.10 | % | 0.24 | 0 | 0 | 2.48 | -0.82 | 0.30 | -0.01 | 11/3/2026 3:59:57 PM EST | |||
| 5.00 | 1.20 | 1.80 | 1.50 | 1.25 | 0.00 | 0.00% | 0.30 | 0 | 63 | 2.28 | -0.91 | 0.18 | 0.00 | 10/27/2026 | 11/3/2026 3:59:57 PM EST |
| 5.50 | 1.65 | 2.40 | 2.03 | % | 0.37 | 0 | 0 | 2.95 | -0.96 | 0.10 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 6.00 | 2.15 | 2.90 | 2.53 | 2.46 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.20 | -0.98 | 0.05 | 0.00 | 10/30/2026 | 11/3/2026 3:59:57 PM EST |
| 7.00 | 3.30 | 3.70 | 3.50 | 3.61 | +0.13 | +3.74% | 0.50 | 4 | 2 | 2.78 | -1.00 | 0.01 | 0.00 | 11/3/2026 | 11/3/2026 3:59:57 PM EST |
| 8.00 | 4.00 | 5.10 | 4.55 | 4.49 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.71 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/3/2026 3:59:57 PM EST |
| 9.00 | 5.00 | 6.10 | 5.55 | 5.49 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/3/2026 3:59:57 PM EST |
| 10.00 | 5.80 | 7.30 | 6.55 | 6.49 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/3/2026 3:59:57 PM EST |
| 11.00 | 6.80 | 8.30 | 7.55 | 7.47 | 0.00 | 0.00% | 0.69 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/3/2026 3:59:57 PM EST |