Options Chain for AELUMA INC COM (ALMU) - $13.29 as of 9/27/2026 8:09:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.20 | 11.80 | 11.00 | 25.40 | 0.00 | 0.00% | 4.40 | 0 | 2 | 5.15 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 9/25/2026 3:59:53 PM EST |
| 5.00 | 7.70 | 9.40 | 8.55 | 12.95 | 0.00 | 0.00% | 1.71 | 0 | 16 | 3.11 | 0.99 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 3:59:53 PM EST |
| 6.00 | 6.90 | 8.40 | 7.65 | % | 1.28 | 0 | 0 | 2.61 | 0.98 | 0.01 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 7.50 | 5.50 | 6.90 | 6.20 | 4.27 | 0.00 | 0.00% | 0.83 | 0 | 10 | 2.03 | 0.93 | 0.02 | -0.01 | 9/17/2026 | 9/25/2026 3:59:53 PM EST |
| 9.00 | 4.30 | 5.50 | 4.90 | % | 0.54 | 0 | 0 | 1.64 | 0.87 | 0.04 | -0.01 | 9/25/2026 3:59:53 PM EST | |||
| 10.00 | 3.80 | 4.50 | 4.15 | 4.40 | 0.00 | 0.00% | 0.42 | 0 | 636 | 1.11 | 0.81 | 0.05 | -0.02 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 11.00 | 3.00 | 3.90 | 3.45 | 2.75 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.07 | 0.75 | 0.06 | -0.02 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 12.50 | 2.25 | 2.80 | 2.53 | 2.53 | -0.17 | -6.30% | 0.20 | 5 | 138 | 1.02 | 0.65 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 14.00 | 1.45 | 2.20 | 1.83 | 1.99 | +0.19 | +10.56% | 0.13 | 8 | 44 | 0.99 | 0.54 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 15.00 | 1.20 | 1.80 | 1.50 | 1.55 | 0.00 | 0.00% | 0.10 | 10 | 281 | 1.00 | 0.46 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 16.00 | 1.00 | 1.65 | 1.33 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 18 | 1.05 | 0.40 | 0.08 | -0.02 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 17.50 | 0.70 | 0.95 | 0.83 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 1,134 | 0.97 | 0.30 | 0.07 | -0.02 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 19.00 | 0.45 | 1.10 | 0.78 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 39 | 1.07 | 0.23 | 0.06 | -0.01 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 20.00 | 0.40 | 0.90 | 0.65 | 0.55 | +0.05 | +10.00% | 0.03 | 1 | 580 | 1.08 | 0.18 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 22.50 | 0.20 | 0.70 | 0.45 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 245 | 1.10 | 0.10 | 0.04 | -0.01 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 25.00 | 0.05 | 0.60 | 0.33 | 0.22 | -0.03 | -12.00% | 0.01 | 20 | 210 | 1.09 | 0.06 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.55 | +0.19 | +52.78% | 0.01 | 1 | 675 | 1.58 | 0.02 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.77 | 0.01 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 393 | 1.93 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 482 | 2.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.09 | 0 | 15 | 3.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 9/25/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 125 | 1.54 | -0.01 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 192 | 2.04 | -0.02 | 0.01 | 0.00 | 9/18/2026 | 9/25/2026 3:59:53 PM EST |
| 7.50 | 0.10 | 0.55 | 0.33 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 243 | 1.27 | -0.07 | 0.02 | -0.01 | 9/21/2026 | 9/25/2026 3:59:53 PM EST |
| 9.00 | 0.15 | 0.70 | 0.43 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 58 | 1.05 | -0.13 | 0.04 | -0.01 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 10.00 | 0.40 | 0.85 | 0.63 | 0.68 | 0.00 | 0.00% | 0.06 | 0 | 697 | 1.03 | -0.19 | 0.05 | -0.02 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 11.00 | 0.70 | 1.25 | 0.98 | 0.96 | -0.21 | -17.95% | 0.09 | 19 | 50 | 1.04 | -0.25 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 12.50 | 1.30 | 1.95 | 1.63 | 1.52 | -0.24 | -13.64% | 0.13 | 22 | 148 | 1.03 | -0.35 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 14.00 | 2.25 | 2.75 | 2.50 | 2.00 | -0.45 | -18.37% | 0.18 | 1 | 630 | 1.04 | -0.46 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 15.00 | 2.55 | 3.60 | 3.08 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 321 | 1.01 | -0.54 | 0.08 | -0.02 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 16.00 | 3.20 | 4.30 | 3.75 | 5.46 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.98 | -0.60 | 0.08 | -0.02 | 9/17/2026 | 9/25/2026 3:59:53 PM EST |
| 17.50 | 4.30 | 5.50 | 4.90 | 4.95 | -0.50 | -9.18% | 0.28 | 1 | 205 | 0.94 | -0.70 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 19.00 | 5.50 | 7.00 | 6.25 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.46 | -0.77 | 0.06 | -0.01 | 9/3/2026 | 9/25/2026 3:59:53 PM EST |
| 20.00 | 6.40 | 7.90 | 7.15 | 7.30 | 0.00 | 0.00% | 0.36 | 0 | 133 | 1.50 | -0.82 | 0.05 | -0.01 | 9/16/2026 | 9/25/2026 3:59:53 PM EST |
| 22.50 | 8.90 | 9.90 | 9.40 | 9.40 | -1.20 | -11.33% | 0.42 | 1 | 121 | 1.41 | -0.90 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 25.00 | 11.30 | 12.40 | 11.85 | 11.75 | 0.00 | 0.00% | 0.47 | 2 | 81 | 1.58 | -0.94 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 30.00 | 15.80 | 17.70 | 16.75 | 16.22 | 0.00 | 0.00% | 0.56 | 0 | 16 | 2.03 | -0.98 | 0.01 | 0.00 | 7/24/2026 | 9/25/2026 3:59:53 PM EST |
| 35.00 | 20.60 | 22.80 | 21.70 | 15.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.32 | -0.99 | 0.00 | 0.00 | 6/2/2026 | 9/25/2026 3:59:53 PM EST |
| 40.00 | 25.60 | 27.80 | 26.70 | 20.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 9/25/2026 3:59:53 PM EST |
| 45.00 | 30.60 | 32.80 | 31.70 | 23.85 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 9/25/2026 3:59:53 PM EST |