Options Chain for AELUMA INC COM (ALMU) - $8.04 as of 10/30/2026 2:14:23 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 | 4.40 | 5.50 | 4.95 | 25.40 | 0.00 | 0.00% | 1.98 | 0 | 2 | 5.39 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 10/30/2026 3:59:51 PM EST |
| 4.00 | 2.90 | 4.00 | 3.45 | % | 0.86 | 0 | 0 | 3.40 | 0.99 | 0.01 | 0.00 | 10/30/2026 3:59:51 PM EST | |||
| 5.00 | 2.10 | 3.10 | 2.60 | 2.52 | -5.33 | -67.90% | 0.52 | 1 | 14 | 2.72 | 0.95 | 0.05 | -0.01 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 6.00 | 1.30 | 2.30 | 1.80 | 2.00 | 0.00 | 0.00% | 0.30 | 0 | 35 | 2.30 | 0.84 | 0.13 | -0.01 | 10/29/2026 | 10/30/2026 3:59:51 PM EST |
| 7.50 | 0.50 | 1.00 | 0.75 | 0.69 | -0.51 | -42.50% | 0.10 | 4 | 162 | 1.04 | 0.55 | 0.20 | -0.02 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 9.00 | 0.05 | 0.45 | 0.25 | 0.45 | -0.10 | -18.19% | 0.03 | 3 | 77 | 0.94 | 0.28 | 0.17 | -0.02 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.07 | -25.93% | 0.02 | 53 | 775 | 1.18 | 0.16 | 0.13 | -0.01 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.64 | 0.09 | 0.08 | -0.01 | 10/29/2026 | 10/30/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 50 | 259 | 1.45 | 0.03 | 0.04 | 0.00 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 156 | 2.30 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 10/30/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.97 | 0.01 | 0.01 | 0.00 | 10/22/2026 | 10/30/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.92 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 901 | 1.84 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.95 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 569 | 3.05 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 211 | 3.28 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 3.07 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 665 | 4.25 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 394 | 4.01 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 482 | 4.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:51 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 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.15 | 0 | 15 | 6.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 10/30/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.84 | -0.01 | 0.01 | 0.00 | 10/30/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.20 | +200.00% | 0.03 | 1 | 168 | 1.94 | -0.05 | 0.05 | -0.01 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 6.00 | 0.05 | 0.45 | 0.25 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 208 | 1.16 | -0.16 | 0.13 | -0.01 | 10/29/2026 | 10/30/2026 3:59:51 PM EST |
| 7.50 | 0.50 | 1.10 | 0.80 | 0.80 | +0.31 | +63.27% | 0.11 | 12 | 258 | 1.12 | -0.45 | 0.20 | -0.02 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 9.00 | 1.45 | 2.20 | 1.83 | 1.57 | 0.00 | 0.00% | 0.20 | 0 | 222 | 1.66 | -0.72 | 0.17 | -0.02 | 10/29/2026 | 10/30/2026 3:59:51 PM EST |
| 10.00 | 2.30 | 3.10 | 2.70 | 2.62 | +0.47 | +21.86% | 0.27 | 8 | 810 | 1.83 | -0.84 | 0.13 | -0.01 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 11.00 | 3.30 | 4.20 | 3.75 | 3.10 | 0.00 | 0.00% | 0.34 | 0 | 99 | 2.26 | -0.91 | 0.08 | -0.01 | 10/29/2026 | 10/30/2026 3:59:51 PM EST |
| 12.50 | 4.70 | 5.60 | 5.15 | 4.85 | 0.00 | 0.00% | 0.41 | 0 | 125 | 2.44 | -0.97 | 0.04 | 0.00 | 10/27/2026 | 10/30/2026 3:59:51 PM EST |
| 14.00 | 6.10 | 7.20 | 6.65 | 6.80 | 0.00 | 0.00% | 0.48 | 0 | 137 | 2.89 | -0.99 | 0.01 | 0.00 | 10/22/2026 | 10/30/2026 3:59:51 PM EST |
| 15.00 | 7.00 | 9.60 | 8.30 | 7.66 | 0.00 | 0.00% | 0.55 | 0 | 50 | 5.24 | -0.99 | 0.01 | 0.00 | 10/27/2026 | 10/30/2026 3:59:51 PM EST |
| 16.00 | 8.00 | 9.80 | 8.90 | 4.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 3:59:51 PM EST |
| 17.50 | 9.50 | 11.50 | 10.50 | 9.88 | 0.00 | 0.00% | 0.60 | 0 | 17 | 4.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:51 PM EST |
| 19.00 | 11.00 | 12.40 | 11.70 | 6.15 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.92 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 3:59:51 PM EST |
| 20.00 | 12.00 | 14.60 | 13.30 | 12.33 | 0.00 | 0.00% | 0.67 | 0 | 43 | 5.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:51 PM EST |
| 22.50 | 14.60 | 16.30 | 15.45 | 15.00 | 0.00 | 0.00% | 0.69 | 0 | 41 | 4.91 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:51 PM EST |
| 25.00 | 17.10 | 19.00 | 18.05 | 13.25 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/30/2026 3:59:51 PM EST |
| 30.00 | 22.10 | 24.20 | 23.15 | 20.04 | 0.00 | 0.00% | 0.77 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 3:59:51 PM EST |
| 35.00 | 27.10 | 29.20 | 28.15 | 15.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 10/30/2026 3:59:51 PM EST |
| 40.00 | 32.10 | 34.20 | 33.15 | 20.80 | 0.00 | 0.00% | 0.83 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 10/30/2026 3:59:51 PM EST |
| 45.00 | 37.10 | 39.00 | 38.05 | 23.85 | 0.00 | 0.00% | 0.85 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/30/2026 3:59:51 PM EST |