Options Chain for AELUMA INC COM (ALMU) - $26.21 as of 6/1/2026 5:01:04 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 | 22.00 | 24.40 | 23.20 | 23.75 | +4.70 | +24.68% | 9.28 | 2 | 6 | 9.22 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 5.00 | 19.50 | 22.10 | 20.80 | 21.25 | +3.42 | +19.19% | 4.16 | 2 | 10 | 6.73 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 7.50 | 18.40 | 19.40 | 18.90 | 18.75 | +4.68 | +33.27% | 2.52 | 2 | 15 | 4.70 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 10.00 | 14.60 | 17.00 | 15.80 | 13.85 | +2.27 | +19.61% | 1.58 | 1 | 140 | 3.87 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 12.50 | 12.20 | 14.50 | 13.35 | 9.10 | 0.00 | 0.00% | 1.07 | 0 | 91 | 3.09 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 6/1/2026 3:59:58 PM EST |
| 15.00 | 9.70 | 12.10 | 10.90 | 8.29 | +1.04 | +14.35% | 0.73 | 1 | 104 | 2.57 | 0.96 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 17.50 | 8.70 | 9.80 | 9.25 | 9.00 | +4.00 | +80.00% | 0.53 | 35 | 583 | 2.19 | 0.91 | 0.02 | -0.04 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 20.00 | 7.00 | 7.60 | 7.30 | 7.20 | +3.60 | +100.00% | 0.36 | 21 | 508 | 1.71 | 0.83 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 22.50 | 5.30 | 5.70 | 5.50 | 5.40 | +2.90 | +116.00% | 0.24 | 297 | 815 | 1.62 | 0.73 | 0.04 | -0.08 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 25.00 | 4.00 | 4.30 | 4.15 | 4.10 | +2.35 | +134.29% | 0.17 | 498 | 1,353 | 1.62 | 0.62 | 0.04 | -0.10 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 30.00 | 2.25 | 2.45 | 2.35 | 2.33 | +1.50 | +180.73% | 0.08 | 352 | 1,526 | 1.69 | 0.41 | 0.04 | -0.10 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 35.00 | 0.95 | 1.50 | 1.23 | 1.40 | +1.10 | +366.67% | 0.04 | 136 | 2,124 | 1.64 | 0.27 | 0.03 | -0.09 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 40.00 | 0.40 | 1.00 | 0.70 | 0.80 | +0.54 | +207.70% | 0.02 | 139 | 1,022 | 1.67 | 0.18 | 0.03 | -0.08 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 45.00 | 0.35 | 0.65 | 0.50 | 0.65 | +0.52 | +400.00% | 0.01 | 1,084 | 911 | 1.81 | 0.11 | 0.02 | -0.06 | 6/1/2026 | 6/1/2026 3:59:58 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 | 6/1/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 226 | 2.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.07 | +140.00% | 0.01 | 5 | 112 | 2.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.05 | -35.72% | 0.01 | 22 | 1,238 | 1.79 | -0.01 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 15.00 | 0.15 | 0.65 | 0.40 | 0.25 | -0.20 | -44.45% | 0.03 | 26 | 749 | 1.64 | -0.04 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 17.50 | 0.30 | 0.55 | 0.43 | 0.43 | -0.52 | -54.74% | 0.02 | 139 | 1,080 | 1.52 | -0.09 | 0.02 | -0.04 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 20.00 | 0.85 | 1.20 | 1.03 | 0.92 | -0.91 | -49.73% | 0.05 | 112 | 710 | 1.56 | -0.17 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 22.50 | 1.15 | 1.95 | 1.55 | 1.60 | -1.86 | -53.76% | 0.07 | 86 | 272 | 1.45 | -0.27 | 0.04 | -0.08 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 25.00 | 2.80 | 3.20 | 3.00 | 2.90 | -2.00 | -40.82% | 0.12 | 41 | 210 | 1.57 | -0.38 | 0.04 | -0.10 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 30.00 | 5.40 | 7.50 | 6.45 | 8.50 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.77 | -0.59 | 0.04 | -0.10 | 5/21/2026 | 6/1/2026 3:59:58 PM EST |
| 35.00 | 9.30 | 11.30 | 10.30 | 12.70 | 0.00 | 0.00% | 0.29 | 0 | 47 | 1.70 | -0.73 | 0.03 | -0.09 | 5/28/2026 | 6/1/2026 3:59:58 PM EST |
| 40.00 | 13.60 | 15.80 | 14.70 | % | 0.37 | 0 | 0 | 2.56 | -0.82 | 0.03 | -0.08 | 6/1/2026 3:59:58 PM EST | |||
| 45.00 | 18.50 | 20.70 | 19.60 | 20.35 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.74 | -0.89 | 0.02 | -0.06 | 5/14/2026 | 6/1/2026 3:59:58 PM EST |