Options Chain for ANGEL STUDIOS INC. CL A COM (ANGX) - $4.94 as of 9/18/2026 7:05:30 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 | 3.50 | 4.70 | 4.10 | % | 4.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 2.50 | 2.15 | 2.95 | 2.55 | 2.94 | 0.00 | 0.00% | 1.02 | 0 | 3,181 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:52 PM EST |
| 4.00 | 0.70 | 1.50 | 1.10 | % | 0.28 | 0 | 0 | 1.29 | 0.92 | 0.13 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 5.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.25 | +71.43% | 0.12 | 208 | 17,154 | 0.79 | 0.64 | 0.32 | -0.01 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.03 | 2,686 | 725 | 0.76 | 0.32 | 0.32 | -0.01 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,363 | 0.96 | 0.07 | 0.12 | 0.00 | 9/17/2026 | 9/18/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.06 | % | 0.01 | 1 | 0 | 1.68 | 0.01 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 3:59:52 PM EST | |
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.94 | 0.00 | 0.01 | 0.00 | 9/18/2026 3:59:52 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 | 9/18/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 11 | 415 | 1.80 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.16 | -0.08 | 0.13 | 0.00 | 9/11/2026 | 9/18/2026 3:59:52 PM EST |
| 5.00 | 0.25 | 0.40 | 0.33 | 0.29 | -0.21 | -42.00% | 0.07 | 11 | 1,029 | 0.80 | -0.36 | 0.32 | -0.01 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 6.00 | 0.65 | 1.00 | 0.83 | 0.90 | -0.05 | -5.27% | 0.14 | 1 | 1 | 0.96 | -0.68 | 0.32 | -0.01 | 9/18/2026 | 9/18/2026 3:59:52 PM EST |
| 7.50 | 2.00 | 2.85 | 2.43 | 3.13 | 0.00 | 0.00% | 0.32 | 0 | 7 | 2.21 | -0.93 | 0.12 | 0.00 | 8/21/2026 | 9/18/2026 3:59:52 PM EST |
| 9.00 | 3.50 | 4.50 | 4.00 | % | 0.44 | 0 | 0 | 2.93 | -0.99 | 0.02 | 0.00 | 9/18/2026 3:59:52 PM EST | |||
| 10.00 | 4.50 | 5.50 | 5.00 | % | 0.50 | 0 | 0 | 3.17 | -1.00 | 0.01 | 0.00 | 9/18/2026 3:59:52 PM EST |