Options Chain for AELUMA INC COM (ALMU) - $14.21 as of 7/27/2026 1:07:38 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 | 10.40 | 13.90 | 12.15 | % | 4.86 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 5.00 | 8.40 | 11.30 | 9.85 | % | 1.97 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 6.00 | 7.70 | 10.20 | 8.95 | % | 1.49 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 7.50 | 6.30 | 8.40 | 7.35 | % | 0.98 | 0 | 0 | 2.41 | 0.95 | 0.02 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 9.00 | 5.40 | 6.70 | 6.05 | % | 0.67 | 0 | 0 | 1.77 | 0.89 | 0.03 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 10.00 | 4.70 | 6.40 | 5.55 | % | 0.55 | 0 | 0 | 2.00 | 0.84 | 0.03 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 11.00 | 3.90 | 5.70 | 4.80 | % | 0.44 | 0 | 0 | 1.90 | 0.79 | 0.04 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 12.50 | 3.10 | 5.00 | 4.05 | % | 0.32 | 0 | 0 | 1.41 | 0.70 | 0.05 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 14.00 | 2.35 | 3.90 | 3.13 | 3.10 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.31 | 0.62 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 15.00 | 1.95 | 3.50 | 2.73 | 2.86 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.32 | 0.57 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 16.00 | 1.55 | 3.20 | 2.38 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.32 | 0.52 | 0.05 | -0.02 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 17.50 | 1.10 | 2.85 | 1.98 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.34 | 0.45 | 0.05 | -0.03 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 19.00 | 0.75 | 2.60 | 1.68 | 1.89 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.36 | 0.39 | 0.05 | -0.02 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 0.55 | 2.20 | 1.38 | 1.43 | 0.00 | 0.00% | 0.07 | 0 | 19 | 1.31 | 0.35 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 22.50 | 0.25 | 1.95 | 1.10 | 1.29 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.34 | 0.26 | 0.04 | -0.02 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 1.60 | 0.83 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.28 | 0.20 | 0.04 | -0.02 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 0.05 | 1.05 | 0.55 | % | 0.02 | 0 | 0 | 1.36 | 0.11 | 0.03 | -0.01 | 7/27/2026 3:59:59 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 7.50 | 0.05 | 0.55 | 0.30 | 0.23 | -0.02 | -8.00% | 0.04 | 124 | 2 | 1.34 | -0.05 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 9.00 | 0.10 | 1.00 | 0.55 | % | 0.06 | 0 | 0 | 1.28 | -0.11 | 0.03 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 10.00 | 0.30 | 1.00 | 0.65 | % | 0.07 | 0 | 0 | 1.20 | -0.16 | 0.03 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 11.00 | 0.45 | 1.80 | 1.13 | % | 0.10 | 0 | 0 | 1.30 | -0.21 | 0.04 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 12.50 | 1.20 | 2.45 | 1.83 | 1.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.35 | -0.30 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 14.00 | 1.90 | 3.40 | 2.65 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.37 | -0.38 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 15.00 | 2.40 | 4.00 | 3.20 | 3.00 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.35 | -0.43 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 16.00 | 3.00 | 4.70 | 3.85 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.35 | -0.48 | 0.05 | -0.02 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 17.50 | 4.10 | 5.80 | 4.95 | 4.69 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.37 | -0.55 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 19.00 | 5.00 | 6.80 | 5.90 | % | 0.31 | 0 | 0 | 1.27 | -0.61 | 0.05 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 20.00 | 6.10 | 7.50 | 6.80 | 6.55 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.32 | -0.65 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 22.50 | 8.00 | 9.90 | 8.95 | 9.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.27 | -0.74 | 0.04 | -0.02 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 10.00 | 12.10 | 11.05 | 10.79 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.89 | -0.80 | 0.04 | -0.02 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 14.60 | 16.70 | 15.65 | % | 0.52 | 0 | 0 | 1.98 | -0.89 | 0.03 | -0.01 | 7/27/2026 3:59:59 PM EST |