Options Chain for AELUMA INC COM (ALMU) - $26.56 as of 6/3/2026 1:44:27 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 | 23.10 | 26.30 | 24.70 | 23.75 | 0.00 | 0.00% | 9.88 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:49 PM EST |
| 5.00 | 20.60 | 23.90 | 22.25 | 21.25 | 0.00 | 0.00% | 4.45 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:49 PM EST |
| 7.50 | 18.10 | 20.60 | 19.35 | 18.75 | 0.00 | 0.00% | 2.58 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:49 PM EST |
| 10.00 | 15.50 | 18.00 | 16.75 | 16.10 | +2.25 | +16.25% | 1.68 | 3 | 139 | 0.00 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 12.50 | 13.10 | 15.90 | 14.50 | 9.10 | 0.00 | 0.00% | 1.16 | 0 | 91 | 0.00 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 6/3/2026 3:59:49 PM EST |
| 15.00 | 10.70 | 13.20 | 11.95 | 12.58 | +4.29 | +51.75% | 0.80 | 2 | 103 | 0.00 | 0.96 | 0.01 | -0.04 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 17.50 | 8.40 | 10.80 | 9.60 | 9.26 | 0.00 | 0.00% | 0.55 | 0 | 582 | 0.00 | 0.92 | 0.02 | -0.06 | 6/2/2026 | 6/3/2026 3:59:49 PM EST |
| 20.00 | 6.80 | 8.50 | 7.65 | 7.80 | +0.56 | +7.74% | 0.38 | 18 | 453 | 2.25 | 0.85 | 0.03 | -0.08 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 22.50 | 5.20 | 6.70 | 5.95 | 6.10 | +0.68 | +12.55% | 0.26 | 179 | 791 | 1.65 | 0.76 | 0.04 | -0.10 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 25.00 | 4.00 | 5.20 | 4.60 | 4.80 | +0.80 | +20.00% | 0.18 | 114 | 1,371 | 1.71 | 0.65 | 0.04 | -0.12 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 30.00 | 1.80 | 2.70 | 2.25 | 2.34 | +0.14 | +6.37% | 0.07 | 351 | 1,608 | 1.56 | 0.44 | 0.04 | -0.12 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 35.00 | 0.80 | 1.50 | 1.15 | 1.30 | 0.00 | 0.00% | 0.03 | 113 | 2,158 | 1.58 | 0.28 | 0.04 | -0.11 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 40.00 | 0.55 | 0.90 | 0.73 | 0.75 | +0.05 | +7.15% | 0.02 | 17 | 944 | 1.72 | 0.18 | 0.03 | -0.09 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 45.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.08 | -16.67% | 0.01 | 88 | 1,898 | 1.74 | 0.12 | 0.02 | -0.07 | 6/3/2026 | 6/3/2026 3:59:49 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 226 | 4.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 10 | 107 | 3.13 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 1 | 1,209 | 2.24 | -0.01 | 0.00 | -0.02 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 102 | 732 | 1.85 | -0.04 | 0.01 | -0.04 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 17.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.08 | -18.61% | 0.02 | 17 | 1,114 | 1.70 | -0.08 | 0.02 | -0.06 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 20.00 | 0.55 | 1.65 | 1.10 | 0.69 | -0.30 | -30.31% | 0.06 | 32 | 745 | 1.54 | -0.15 | 0.03 | -0.08 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 22.50 | 1.35 | 1.55 | 1.45 | 1.40 | -0.22 | -13.58% | 0.06 | 58 | 335 | 1.61 | -0.24 | 0.04 | -0.10 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 25.00 | 2.00 | 2.65 | 2.33 | 2.35 | -0.22 | -8.56% | 0.09 | 17 | 310 | 1.54 | -0.35 | 0.04 | -0.12 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 30.00 | 4.60 | 6.40 | 5.50 | 5.37 | -0.13 | -2.37% | 0.18 | 8 | 18 | 1.65 | -0.56 | 0.04 | -0.12 | 6/3/2026 | 6/3/2026 3:59:49 PM EST |
| 35.00 | 8.20 | 10.60 | 9.40 | 9.50 | 0.00 | 0.00% | 0.27 | 0 | 57 | 2.33 | -0.72 | 0.04 | -0.11 | 6/2/2026 | 6/3/2026 3:59:49 PM EST |
| 40.00 | 12.50 | 15.30 | 13.90 | % | 0.35 | 0 | 0 | 2.65 | -0.82 | 0.03 | -0.09 | 6/3/2026 3:59:49 PM EST | |||
| 45.00 | 17.30 | 20.00 | 18.65 | 20.35 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.87 | -0.88 | 0.02 | -0.07 | 5/14/2026 | 6/3/2026 3:59:49 PM EST |