Options Chain for ANGEL STUDIOS INC. CL A COM (ANGX) - $3.76 as of 10/13/2026 7:48:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.45 | 2.90 | 2.68 | 2.68 | -0.19 | -6.62% | 2.68 | 4 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 2.50 | 1.00 | 1.60 | 1.30 | 1.00 | -0.36 | -26.48% | 0.52 | 12 | 941 | 7.76 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 130 | 170 | 1.29 | 0.28 | 0.80 | -0.02 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 16,906 | 2.57 | 0.01 | 0.04 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,710 | 3.61 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 1,361 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 416 | 3.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 118 | 1.73 | -0.72 | 0.80 | -0.02 | 10/8/2026 | 10/13/2026 4:00:05 PM EST |
| 5.00 | 1.25 | 1.35 | 1.30 | 1.17 | -0.03 | -2.50% | 0.26 | 16 | 1,381 | 2.97 | -0.99 | 0.04 | 0.00 | 10/13/2026 | 10/13/2026 4:00:05 PM EST |
| 6.00 | 1.90 | 2.60 | 2.25 | 2.17 | 0.00 | 0.00% | 0.38 | 0 | 3 | 6.57 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 7.50 | 3.10 | 4.30 | 3.70 | 2.25 | 0.00 | 0.00% | 0.49 | 0 | 4 | 9.69 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:05 PM EST |
| 9.00 | 4.60 | 5.80 | 5.20 | 5.15 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |
| 10.00 | 5.50 | 7.00 | 6.25 | 6.16 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:05 PM EST |