Options Chain for AELUMA INC COM (ALMU) - $18.85 as of 7/3/2026 3:37:20 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 | 14.50 | 18.20 | 16.35 | 22.05 | 0.00 | 0.00% | 6.54 | 0 | 1 | 8.86 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 5.00 | 12.10 | 15.60 | 13.85 | 19.10 | 0.00 | 0.00% | 2.77 | 0 | 83 | 4.74 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 3:59:56 PM EST |
| 7.50 | 10.30 | 13.20 | 11.75 | 17.50 | 0.00 | 0.00% | 1.57 | 0 | 8 | 3.46 | 0.98 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 3:59:56 PM EST |
| 10.00 | 8.60 | 9.60 | 9.10 | 11.00 | -3.38 | -23.51% | 0.91 | 1 | 94 | 1.76 | 0.93 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 12.50 | 6.70 | 7.90 | 7.30 | 6.90 | -2.60 | -27.37% | 0.58 | 20 | 52 | 1.37 | 0.86 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 15.00 | 5.10 | 6.80 | 5.95 | 10.42 | 0.00 | 0.00% | 0.40 | 0 | 108 | 1.50 | 0.76 | 0.03 | -0.03 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 17.50 | 3.90 | 4.90 | 4.40 | 5.00 | -0.74 | -12.90% | 0.25 | 2 | 167 | 1.38 | 0.66 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 20.00 | 3.20 | 3.50 | 3.35 | 3.20 | -1.85 | -36.64% | 0.17 | 20 | 925 | 1.37 | 0.55 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 22.50 | 2.05 | 2.75 | 2.40 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 168 | 1.31 | 0.46 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 25.00 | 1.50 | 2.60 | 2.05 | 2.00 | -0.75 | -27.28% | 0.08 | 76 | 359 | 1.40 | 0.38 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 30.00 | 1.05 | 1.65 | 1.35 | 1.25 | -0.67 | -34.90% | 0.05 | 53 | 591 | 1.45 | 0.25 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 35.00 | 0.15 | 1.50 | 0.83 | 0.75 | -0.50 | -40.00% | 0.02 | 66 | 504 | 1.44 | 0.17 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 40.00 | 0.30 | 0.70 | 0.50 | 0.50 | -0.45 | -47.37% | 0.01 | 5 | 56 | 1.42 | 0.11 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 45.00 | 0.10 | 0.60 | 0.35 | 0.30 | -0.47 | -61.04% | 0.01 | 1 | 142 | 1.42 | 0.08 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 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 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 25 | 5.23 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 129 | 3.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 75 | 1.65 | -0.02 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 3:59:56 PM EST |
| 10.00 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.03 | 20 | 366 | 1.38 | -0.07 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 12.50 | 0.60 | 1.20 | 0.90 | 0.80 | -0.10 | -11.12% | 0.07 | 11 | 177 | 1.38 | -0.14 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 15.00 | 1.55 | 1.90 | 1.73 | 1.80 | +0.45 | +33.34% | 0.12 | 300 | 201 | 1.35 | -0.24 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 17.50 | 2.60 | 3.40 | 3.00 | 2.85 | +0.55 | +23.92% | 0.17 | 2 | 91 | 1.38 | -0.34 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 20.00 | 4.10 | 4.90 | 4.50 | 4.40 | +0.95 | +27.54% | 0.23 | 42 | 181 | 1.39 | -0.45 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 22.50 | 5.40 | 6.60 | 6.00 | 5.65 | +0.26 | +4.83% | 0.27 | 30 | 137 | 1.31 | -0.54 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 25.00 | 7.60 | 8.80 | 8.20 | 7.60 | +0.80 | +11.77% | 0.33 | 3 | 189 | 1.42 | -0.62 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 30.00 | 11.10 | 12.90 | 12.00 | 8.25 | 0.00 | 0.00% | 0.40 | 0 | 36 | 1.65 | -0.75 | 0.03 | -0.03 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 35.00 | 15.50 | 17.90 | 16.70 | % | 0.48 | 0 | 0 | 1.74 | -0.83 | 0.03 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 40.00 | 20.50 | 22.30 | 21.40 | % | 0.53 | 0 | 0 | 1.85 | -0.89 | 0.02 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 45.00 | 24.70 | 27.60 | 26.15 | % | 0.58 | 0 | 0 | 2.17 | -0.92 | 0.02 | -0.01 | 7/2/2026 3:59:56 PM EST |