ALMS Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 1.00 | 26.23 | 20.60 | 23.50 | 0.00 | 1 | 8 | -% |
| 2.50 | 20.00 | 19.10 | 21.90 | 0.00 | 1 | 149 | 1134.4% |
| 5.00 | 19.50 | 19.50 | 24.50 | 0.00 | 50 | 370 | 1461.7% |
| 6.00 | 16.80 | 18.50 | 23.50 | 0.00 | 10 | 25 | 1212.5% |
| 7.50 | 21.05 | 14.10 | 17.00 | 0.00 | 3 | 997 | 560.2% |
| 9.00 | 15.78 | 12.50 | 15.40 | 0.00 | 8 | 3 | 463.9% |
| 10.00 | 14.53 | 14.50 | 19.50 | 0.00 | 1 | 9 | 752.3% |
| 11.00 | 17.90 | 10.60 | 13.40 | 0.00 | 9 | 38 | 380.9% |
| 12.00 | 12.12 | 9.60 | 12.40 | 0.00 | 8 | 29 | 345.5% |
| 13.00 | 11.17 | 8.50 | 11.40 | 0.00 | 8 | 1 | 313.1% |
| 14.00 | 10.44 | 7.60 | 10.40 | 0.00 | 5 | 2 | 283.0% |
| 15.00 | 6.33 | 6.50 | 9.40 | 0.00 | 8 | 12 | 255.1% |
| 16.00 | 13.77 | 5.60 | 8.50 | 0.00 | 2 | 8 | 237.9% |
| 17.00 | 8.00 | 4.50 | 7.80 | 0.00 | 2 | 8 | 236.7% |
| 18.00 | 3.10 | 3.60 | 6.80 | 0.00 | 10 | 24 | 210.4% |
| 19.00 | 7.89 | 2.50 | 6.20 | 0.00 | 1 | 27 | 212.5% |
| 20.00 | 4.20 | 1.50 | 5.10 | 0.00 | 16 | 202 | 179.9% |
| 21.00 | 2.45 | 1.00 | 5.00 | 0.00 | 1 | 11 | 85.5% |
| 22.00 | 2.50 | 2.05 | 4.50 | 0.50 | 8 | 25 | 138.5% |
| 23.00 | 2.72 | 1.35 | 3.70 | 0.42 | 13 | 1,583 | 124.9% |
| 24.00 | 1.16 | 0.05 | 4.80 | 0.00 | 232 | 253 | 143.0% |
| 25.00 | 1.40 | 0.15 | 2.00 | 0.00 | 118 | 205 | 90.7% |
| 26.00 | 0.96 | 0.40 | 2.15 | 0.06 | 12 | 223 | 118.7% |
| 27.00 | 3.30 | 0.05 | 2.75 | 0.00 | 2 | 56 | 140.9% |
| 28.00 | 0.40 | 0.00 | 2.00 | 0.00 | 10 | 108 | 131.2% |
| 29.00 | 0.30 | 0.10 | 0.30 | 0.00 | 20 | 35 | 82.2% |
| 30.00 | 0.29 | 0.00 | 0.65 | 0.00 | 57 | 488 | 104.3% |
| 31.00 | 0.65 | 0.00 | 4.90 | 0.00 | 3 | 25 | 251.5% |
| 32.00 | 1.50 | 0.00 | 4.90 | 0.00 | 44 | 50 | 262.7% |
| 33.00 | 1.50 | 0.00 | 4.90 | 0.00 | 25 | 63 | 273.3% |
| 34.00 | 2.75 | 0.00 | 4.90 | 0.00 | 1 | 3 | 283.4% |
| 35.00 | 0.17 | 0.00 | 0.60 | 0.00 | 5 | 36 | 142.2% |
| 36.00 | 2.30 | 0.00 | 5.00 | 0.00 | 1 | 3 | 305.1% |
| 37.00 | 1.65 | 0.00 | 4.90 | 0.00 | 0 | 2 | 310.9% |
| 38.00 | 1.50 | 0.00 | 4.90 | 0.00 | 1 | 6 | 319.2% |
| 39.00 | 1.40 | 0.00 | 0.35 | 0.00 | 1 | 9 | 150.4% |
| 40.00 | 0.10 | 0.00 | 0.40 | 0.00 | 30 | 153 | 160.2% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 2.50 | 0.08 | 0.00 | 0.15 | 0.00 | 1 | 10 | 565.6% |
| 4.00 | 1.20 | 0.00 | 4.90 | 0.00 | 1 | 2 | 1312.5% |
| 5.00 | 1.90 | 0.00 | 2.65 | 0.00 | 1 | 7 | 803.9% |
| 6.00 | 0.60 | 0.00 | 4.70 | 0.00 | 21 | 21 | 919.1% |
| 7.50 | 0.05 | 0.00 | 4.90 | 0.00 | 10 | 17 | 783.0% |
| 9.00 | 0.05 | 0.00 | 4.90 | 0.00 | 7 | 18 | 668.2% |
| 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | 4 | 387 | 206.3% |
| 11.00 | 0.60 | 0.00 | 0.40 | 0.00 | 0 | 10 | 239.8% |
| 12.00 | 0.40 | 0.00 | 1.00 | 0.00 | 5 | 20 | 272.7% |
| 13.00 | 0.20 | 0.00 | 4.90 | 0.00 | 3 | 7 | 458.6% |
| 14.00 | 0.90 | 0.00 | 1.95 | 0.00 | 5 | 2 | 277.1% |
| 15.00 | 0.20 | 0.00 | 0.65 | 0.00 | 2 | 16 | 173.8% |
| 16.00 | 0.05 | 0.00 | 4.80 | -0.50 | 1 | 34 | 343.0% |
| 17.00 | 0.55 | 0.10 | 0.30 | 0.00 | 1 | 63 | 117.6% |
| 18.00 | 0.25 | 0.20 | 0.85 | -0.15 | 5 | 445 | 136.7% |
| 19.00 | 1.60 | 0.00 | 4.90 | 0.00 | 50 | 50 | 253.7% |
| 20.00 | 0.90 | 0.15 | 0.80 | 0.35 | 1 | 1,229 | 93.8% |
| 21.00 | 1.85 | 0.40 | 1.00 | 0.00 | 1 | 27 | 90.2% |
| 22.00 | 2.40 | 0.75 | 4.90 | 0.00 | 49 | 116 | 190.2% |
| 23.00 | 1.65 | 0.10 | 2.50 | 0.00 | 25 | 587 | 78.9% |
| 24.00 | 1.80 | 0.70 | 3.00 | -1.54 | 1 | 19 | 79.1% |
| 25.00 | 3.30 | 2.00 | 5.00 | 0.00 | 37 | 138 | 133.6% |
| 26.00 | 2.05 | 2.00 | 5.50 | 0.00 | 1 | 3 | 110.0% |
| 28.00 | 6.01 | 3.60 | 7.00 | 0.00 | 10 | 3 | 110.0% |
| 29.00 | 4.15 | 4.60 | 8.00 | 0.00 | 6 | 6 | 121.5% |
| 38.00 | 16.80 | 8.70 | 13.00 | 0.00 | 0 | 15 | 0.0% |
Sign up free to access Options Chain Data
Explore ALMS options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.