Options Chain for AELUMA INC COM (ALMU) - $14.77 as of 8/23/2026 8:07:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 5.60 | 6.90 | 6.25 | % | 0.78 | 0 | 0 | 2.01 | 0.92 | 0.02 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 9.00 | 5.00 | 5.90 | 5.45 | % | 0.61 | 0 | 0 | 1.26 | 0.88 | 0.03 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 10.00 | 4.10 | 5.20 | 4.65 | % | 0.47 | 0 | 0 | 1.19 | 0.83 | 0.04 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 11.00 | 3.50 | 4.50 | 4.00 | % | 0.36 | 0 | 0 | 1.21 | 0.77 | 0.05 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 12.00 | 3.00 | 4.00 | 3.50 | % | 0.29 | 0 | 0 | 1.26 | 0.71 | 0.05 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 13.00 | 2.60 | 3.50 | 3.05 | % | 0.23 | 0 | 0 | 1.28 | 0.65 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 14.00 | 2.15 | 2.60 | 2.38 | 2.40 | % | 0.17 | 30 | 0 | 1.19 | 0.59 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 15.00 | 1.60 | 2.15 | 1.88 | 2.21 | % | 0.13 | 2 | 0 | 1.09 | 0.53 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 16.00 | 1.40 | 1.85 | 1.63 | 1.90 | % | 0.10 | 1 | 0 | 1.13 | 0.47 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 17.00 | 1.20 | 2.00 | 1.60 | 1.40 | % | 0.09 | 2 | 0 | 1.24 | 0.42 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 18.00 | 1.00 | 1.55 | 1.28 | 1.25 | % | 0.07 | 10 | 0 | 1.20 | 0.37 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 19.00 | 0.85 | 1.55 | 1.20 | % | 0.06 | 0 | 0 | 1.26 | 0.32 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 20.00 | 0.75 | 1.00 | 0.88 | 0.75 | % | 0.04 | 2 | 0 | 1.18 | 0.28 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 21.00 | 0.35 | 0.95 | 0.65 | % | 0.03 | 0 | 0 | 1.11 | 0.24 | 0.05 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 22.00 | 0.10 | 1.15 | 0.63 | % | 0.03 | 0 | 0 | 1.11 | 0.20 | 0.05 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 23.00 | 0.10 | 1.00 | 0.55 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | 0.17 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 24.00 | 0.05 | 0.95 | 0.50 | % | 0.02 | 0 | 0 | 1.13 | 0.14 | 0.04 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 25.00 | 0.05 | 0.85 | 0.45 | % | 0.02 | 0 | 0 | 1.15 | 0.12 | 0.03 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 30.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 1.30 | 0.05 | 0.02 | -0.01 | 8/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.24 | -0.08 | 0.02 | -0.01 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 9.00 | 0.10 | 0.75 | 0.43 | % | 0.05 | 0 | 0 | 1.13 | -0.12 | 0.03 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 10.00 | 0.55 | 0.75 | 0.65 | 0.65 | % | 0.07 | 5 | 0 | 1.15 | -0.17 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 11.00 | 0.90 | 1.45 | 1.18 | 1.09 | +0.29 | +36.25% | 0.11 | 17 | 10 | 1.27 | -0.23 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 12.00 | 1.05 | 1.75 | 1.40 | 1.00 | % | 0.12 | 2 | 0 | 1.16 | -0.29 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 13.00 | 1.90 | 2.40 | 2.15 | 2.10 | % | 0.17 | 6 | 0 | 1.30 | -0.35 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 14.00 | 2.30 | 2.80 | 2.55 | 2.45 | +0.06 | +2.51% | 0.18 | 7 | 1 | 1.21 | -0.41 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 15.00 | 2.55 | 3.60 | 3.08 | 2.72 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.17 | -0.47 | 0.06 | -0.03 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 16.00 | 3.20 | 4.30 | 3.75 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.17 | -0.53 | 0.06 | -0.03 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 17.00 | 3.90 | 5.00 | 4.45 | % | 0.26 | 0 | 0 | 1.15 | -0.58 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 18.00 | 4.60 | 5.90 | 5.25 | % | 0.29 | 0 | 0 | 1.15 | -0.63 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 19.00 | 5.40 | 6.60 | 6.00 | % | 0.32 | 0 | 0 | 1.10 | -0.68 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 20.00 | 6.20 | 7.40 | 6.80 | % | 0.34 | 0 | 0 | 1.46 | -0.72 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 21.00 | 7.10 | 8.30 | 7.70 | % | 0.37 | 0 | 0 | 1.45 | -0.76 | 0.05 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 22.00 | 8.00 | 9.60 | 8.80 | % | 0.40 | 0 | 0 | 1.75 | -0.80 | 0.05 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 23.00 | 8.90 | 10.50 | 9.70 | % | 0.42 | 0 | 0 | 1.77 | -0.83 | 0.04 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 24.00 | 9.80 | 11.30 | 10.55 | % | 0.44 | 0 | 0 | 1.74 | -0.86 | 0.04 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 25.00 | 10.70 | 12.10 | 11.40 | % | 0.46 | 0 | 0 | 1.69 | -0.88 | 0.03 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 30.00 | 15.40 | 17.00 | 16.20 | % | 0.54 | 0 | 0 | 1.92 | -0.95 | 0.02 | -0.01 | 8/24/2026 3:59:58 PM EST |