Options Chain for AELUMA INC COM (ALMU) - $14.60 as of 7/19/2026 8:07:54 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 | 10.90 | 13.80 | 12.35 | 22.05 | 0.00 | 0.00% | 4.94 | 0 | 1 | 9.65 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:59 PM EST |
| 5.00 | 8.40 | 11.30 | 9.85 | 19.10 | 0.00 | 0.00% | 1.97 | 0 | 83 | 5.32 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/20/2026 3:59:59 PM EST |
| 6.00 | 7.70 | 10.30 | 9.00 | % | 1.50 | 0 | 0 | 4.51 | 0.99 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 7.50 | 6.50 | 8.70 | 7.60 | 17.50 | 0.00 | 0.00% | 1.01 | 0 | 8 | 3.48 | 0.97 | 0.01 | -0.01 | 6/9/2026 | 7/20/2026 3:59:59 PM EST |
| 9.00 | 5.40 | 6.90 | 6.15 | % | 0.68 | 0 | 0 | 2.50 | 0.91 | 0.03 | -0.02 | 7/20/2026 3:59:59 PM EST | |||
| 10.00 | 4.60 | 5.90 | 5.25 | 6.30 | 0.00 | 0.00% | 0.53 | 0 | 96 | 2.14 | 0.87 | 0.03 | -0.02 | 7/13/2026 | 7/20/2026 3:59:59 PM EST |
| 11.00 | 3.60 | 5.10 | 4.35 | % | 0.40 | 0 | 0 | 1.97 | 0.82 | 0.04 | -0.03 | 7/20/2026 3:59:59 PM EST | |||
| 12.50 | 2.80 | 4.10 | 3.45 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 39 | 1.40 | 0.72 | 0.06 | -0.03 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 14.00 | 2.10 | 2.95 | 2.53 | 2.55 | % | 0.18 | 2 | 0 | 1.31 | 0.62 | 0.07 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 15.00 | 1.75 | 2.30 | 2.03 | 2.05 | -0.45 | -18.00% | 0.14 | 4 | 116 | 1.27 | 0.55 | 0.07 | -0.04 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 16.00 | 1.50 | 1.90 | 1.70 | 1.78 | % | 0.11 | 7 | 0 | 1.29 | 0.48 | 0.07 | -0.04 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 17.50 | 1.05 | 1.45 | 1.25 | 1.25 | -0.30 | -19.36% | 0.07 | 22 | 176 | 1.29 | 0.39 | 0.07 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 19.00 | 0.70 | 1.20 | 0.95 | 0.97 | % | 0.05 | 7 | 0 | 1.30 | 0.31 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 20.00 | 0.55 | 0.85 | 0.70 | 0.90 | 0.00 | 0.00% | 0.03 | 84 | 969 | 1.24 | 0.27 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 22.50 | 0.30 | 0.55 | 0.43 | 0.50 | -0.09 | -15.26% | 0.02 | 48 | 388 | 1.27 | 0.19 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 25.00 | 0.15 | 0.55 | 0.35 | 0.28 | -0.05 | -15.16% | 0.01 | 125 | 470 | 1.33 | 0.13 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 157 | 579 | 1.36 | 0.07 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 4 | 475 | 1.80 | 0.02 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.99 | 0.01 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.85 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 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 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 25 | 7.01 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/20/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 129 | 4.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/20/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.17 | -0.01 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 3 | 77 | 2.52 | -0.03 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 9.00 | 0.05 | 0.80 | 0.43 | % | 0.05 | 0 | 0 | 1.49 | -0.09 | 0.03 | -0.02 | 7/20/2026 3:59:59 PM EST | |||
| 10.00 | 0.25 | 0.85 | 0.55 | 0.50 | +0.05 | +11.12% | 0.06 | 1 | 418 | 1.45 | -0.13 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 11.00 | 0.40 | 1.00 | 0.70 | 0.67 | % | 0.06 | 1 | 0 | 1.34 | -0.18 | 0.04 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 12.50 | 1.00 | 1.40 | 1.20 | 1.23 | +0.03 | +2.50% | 0.10 | 84 | 489 | 1.32 | -0.28 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 14.00 | 1.65 | 2.15 | 1.90 | 1.90 | % | 0.14 | 3 | 0 | 1.31 | -0.38 | 0.07 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 15.00 | 1.75 | 3.10 | 2.43 | 2.42 | -0.08 | -3.20% | 0.16 | 1 | 644 | 1.29 | -0.45 | 0.07 | -0.04 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 16.00 | 2.25 | 3.90 | 3.08 | % | 0.19 | 0 | 0 | 1.30 | -0.52 | 0.07 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 17.50 | 3.40 | 4.80 | 4.10 | 4.10 | 0.00 | 0.00% | 0.23 | 2 | 198 | 1.26 | -0.61 | 0.07 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 19.00 | 4.30 | 6.20 | 5.25 | % | 0.28 | 0 | 0 | 1.87 | -0.69 | 0.06 | -0.03 | 7/20/2026 3:59:59 PM EST | |||
| 20.00 | 5.40 | 6.40 | 5.90 | 6.30 | 0.00 | 0.00% | 0.30 | 0 | 344 | 1.04 | -0.73 | 0.06 | -0.03 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 22.50 | 7.30 | 9.10 | 8.20 | 8.35 | 0.00 | 0.00% | 0.36 | 0 | 211 | 1.90 | -0.81 | 0.05 | -0.02 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 25.00 | 9.90 | 11.30 | 10.60 | 10.80 | 0.00 | 0.00% | 0.42 | 0 | 214 | 1.92 | -0.87 | 0.04 | -0.02 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 30.00 | 14.20 | 16.10 | 15.15 | 8.25 | 0.00 | 0.00% | 0.51 | 0 | 36 | 2.11 | -0.93 | 0.02 | -0.01 | 6/18/2026 | 7/20/2026 3:59:59 PM EST |
| 35.00 | 18.60 | 21.90 | 20.25 | % | 0.58 | 0 | 0 | 2.99 | -0.98 | 0.01 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 40.00 | 24.00 | 26.70 | 25.35 | % | 0.63 | 0 | 0 | 3.30 | -0.99 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 45.00 | 28.80 | 31.90 | 30.35 | % | 0.67 | 0 | 0 | 3.44 | -0.99 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST |