Options Chain for AELUMA INC COM (ALMU) - $6.91 as of 10/26/2026 1:47:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.20 | 5.30 | 4.75 | % | 2.38 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/26/2026 4:00:03 PM EST | |||
| 3.00 | 3.40 | 4.30 | 3.85 | % | 1.28 | 0 | 0 | 2.87 | 0.98 | 0.01 | 0.00 | 10/26/2026 4:00:03 PM EST | |||
| 4.00 | 2.40 | 3.30 | 2.85 | % | 0.71 | 0 | 0 | 0.00 | 0.93 | 0.05 | -0.01 | 10/26/2026 4:00:03 PM EST | |||
| 5.00 | 1.70 | 2.40 | 2.05 | % | 0.41 | 0 | 0 | 1.54 | 0.83 | 0.09 | -0.01 | 10/26/2026 4:00:03 PM EST | |||
| 6.00 | 1.05 | 1.70 | 1.38 | 1.45 | % | 0.23 | 5 | 0 | 0.97 | 0.70 | 0.13 | -0.01 | 10/26/2026 | 10/26/2026 4:00:03 PM EST | |
| 7.00 | 0.80 | 1.20 | 1.00 | 1.62 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.07 | 0.56 | 0.15 | -0.01 | 10/20/2026 | 10/26/2026 4:00:03 PM EST |
| 8.00 | 0.45 | 0.90 | 0.68 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.06 | 0.42 | 0.15 | -0.01 | 10/21/2026 | 10/26/2026 4:00:03 PM EST |
| 9.00 | 0.20 | 0.70 | 0.45 | 1.32 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.05 | 0.31 | 0.14 | -0.01 | 10/15/2026 | 10/26/2026 4:00:03 PM EST |
| 10.00 | 0.05 | 0.40 | 0.23 | 0.30 | -0.23 | -43.40% | 0.02 | 13 | 31 | 1.10 | 0.22 | 0.11 | -0.01 | 10/26/2026 | 10/26/2026 4:00:03 PM EST |
| 11.00 | 0.05 | 0.40 | 0.23 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.05 | 0.15 | 0.09 | -0.01 | 10/21/2026 | 10/26/2026 4:00:03 PM EST |
| 12.00 | 0.05 | 0.35 | 0.20 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.14 | 0.10 | 0.07 | 0.00 | 10/19/2026 | 10/26/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.07 | 0.05 | 0.00 | 10/16/2026 | 10/26/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.30 | 0.05 | 0.04 | 0.00 | 10/26/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.03 | +27.28% | 0.01 | 2 | 5 | 1.56 | 0.03 | 0.03 | 0.00 | 10/26/2026 | 10/26/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.81 | 0.02 | 0.02 | 0.00 | 10/26/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.02 | 0.02 | 0.00 | 10/19/2026 | 10/26/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.96 | 0.01 | 0.01 | 0.00 | 10/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/26/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.34 | -0.02 | 0.01 | 0.00 | 10/23/2026 | 10/26/2026 4:00:03 PM EST |
| 4.00 | 0.05 | 0.25 | 0.15 | 0.09 | % | 0.04 | 5 | 0 | 1.19 | -0.07 | 0.05 | -0.01 | 10/26/2026 | 10/26/2026 4:00:03 PM EST | |
| 5.00 | 0.10 | 0.50 | 0.30 | % | 0.06 | 0 | 0 | 1.04 | -0.17 | 0.09 | -0.01 | 10/26/2026 4:00:03 PM EST | |||
| 6.00 | 0.45 | 0.95 | 0.70 | 0.55 | -0.09 | -14.07% | 0.12 | 27 | 22 | 0.97 | -0.30 | 0.13 | -0.01 | 10/26/2026 | 10/26/2026 4:00:03 PM EST |
| 7.00 | 0.95 | 1.35 | 1.15 | 1.12 | +0.37 | +49.34% | 0.16 | 27 | 7 | 1.02 | -0.44 | 0.15 | -0.01 | 10/26/2026 | 10/26/2026 4:00:03 PM EST |
| 8.00 | 1.55 | 2.05 | 1.80 | 1.76 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.99 | -0.58 | 0.15 | -0.01 | 10/23/2026 | 10/26/2026 4:00:03 PM EST |
| 9.00 | 2.35 | 3.10 | 2.73 | % | 0.30 | 0 | 0 | 1.58 | -0.69 | 0.14 | -0.01 | 10/26/2026 4:00:03 PM EST | |||
| 10.00 | 3.10 | 3.90 | 3.50 | 3.02 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.59 | -0.78 | 0.11 | -0.01 | 10/22/2026 | 10/26/2026 4:00:03 PM EST |
| 11.00 | 4.10 | 4.90 | 4.50 | 4.17 | 0.00 | 0.00% | 0.41 | 0 | 104 | 1.77 | -0.85 | 0.09 | -0.01 | 10/23/2026 | 10/26/2026 4:00:03 PM EST |
| 12.00 | 5.00 | 5.80 | 5.40 | 3.71 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.81 | -0.90 | 0.07 | 0.00 | 10/16/2026 | 10/26/2026 4:00:03 PM EST |
| 13.00 | 6.00 | 6.90 | 6.45 | 6.07 | 0.00 | 0.00% | 0.50 | 0 | 54 | 2.07 | -0.93 | 0.05 | 0.00 | 10/23/2026 | 10/26/2026 4:00:03 PM EST |
| 14.00 | 6.80 | 7.80 | 7.30 | % | 0.52 | 0 | 0 | 2.07 | -0.95 | 0.04 | 0.00 | 10/26/2026 4:00:03 PM EST | |||
| 15.00 | 7.80 | 8.80 | 8.30 | % | 0.55 | 0 | 0 | 2.19 | -0.97 | 0.03 | 0.00 | 10/26/2026 4:00:03 PM EST | |||
| 16.00 | 8.70 | 9.80 | 9.25 | % | 0.58 | 0 | 0 | 2.30 | -0.98 | 0.02 | 0.00 | 10/26/2026 4:00:03 PM EST | |||
| 17.00 | 9.70 | 11.00 | 10.35 | % | 0.61 | 0 | 0 | 2.63 | -0.98 | 0.02 | 0.00 | 10/26/2026 4:00:03 PM EST | |||
| 18.00 | 10.70 | 12.00 | 11.35 | % | 0.63 | 0 | 0 | 2.73 | -0.99 | 0.01 | 0.00 | 10/26/2026 4:00:03 PM EST |