Options Chain for ALUMIS INC COM (ALMS) - $23.83 as of 8/24/2026 7:24:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.70 | 24.50 | 22.10 | % | 22.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 2.00 | 18.60 | 23.50 | 21.05 | 23.02 | 0.00 | 0.00% | 10.53 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 8/24/2026 3:59:53 PM EST |
| 3.00 | 17.60 | 22.50 | 20.05 | % | 6.68 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 4.00 | 17.00 | 21.50 | 19.25 | % | 4.81 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 5.00 | 16.10 | 20.50 | 18.30 | % | 3.66 | 0 | 0 | 6.37 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 6.00 | 15.10 | 20.00 | 17.55 | % | 2.93 | 0 | 0 | 5.43 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 7.00 | 14.40 | 18.70 | 16.55 | % | 2.36 | 0 | 0 | 4.47 | 0.97 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 8.00 | 13.40 | 17.80 | 15.60 | % | 1.95 | 0 | 0 | 4.07 | 0.96 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 9.00 | 13.00 | 16.70 | 14.85 | % | 1.65 | 0 | 0 | 3.58 | 0.95 | 0.01 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 10.00 | 11.90 | 16.10 | 14.00 | 17.00 | 0.00 | 0.00% | 1.40 | 0 | 3 | 3.50 | 0.93 | 0.01 | -0.02 | 7/15/2026 | 8/24/2026 3:59:53 PM EST |
| 11.00 | 11.30 | 15.00 | 13.15 | % | 1.20 | 0 | 0 | 3.12 | 0.92 | 0.01 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 12.00 | 10.40 | 14.60 | 12.50 | % | 1.04 | 0 | 0 | 3.17 | 0.90 | 0.01 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 13.00 | 10.00 | 13.80 | 11.90 | % | 0.92 | 0 | 0 | 3.00 | 0.88 | 0.01 | -0.04 | 8/24/2026 3:59:53 PM EST | |||
| 14.00 | 9.00 | 13.00 | 11.00 | % | 0.79 | 0 | 0 | 2.84 | 0.86 | 0.01 | -0.04 | 8/24/2026 3:59:53 PM EST | |||
| 15.00 | 8.50 | 12.50 | 10.50 | 12.00 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.82 | 0.83 | 0.01 | -0.04 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 16.00 | 7.90 | 12.00 | 9.95 | % | 0.62 | 0 | 0 | 1.89 | 0.81 | 0.02 | -0.05 | 8/24/2026 3:59:53 PM EST | |||
| 17.00 | 7.20 | 11.20 | 9.20 | % | 0.54 | 0 | 0 | 1.83 | 0.79 | 0.02 | -0.05 | 8/24/2026 3:59:53 PM EST | |||
| 18.00 | 6.70 | 10.60 | 8.65 | 8.10 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.83 | 0.77 | 0.02 | -0.05 | 5/21/2026 | 8/24/2026 3:59:53 PM EST |
| 19.00 | 6.50 | 10.00 | 8.25 | 7.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.88 | 0.74 | 0.02 | -0.05 | 6/1/2026 | 8/24/2026 3:59:53 PM EST |
| 20.00 | 6.50 | 9.50 | 8.00 | 7.50 | -3.10 | -29.25% | 0.40 | 1 | 12 | 1.95 | 0.72 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 21.00 | 5.40 | 9.50 | 7.45 | 8.90 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.91 | 0.70 | 0.02 | -0.06 | 6/24/2026 | 8/24/2026 3:59:53 PM EST |
| 22.00 | 5.00 | 9.00 | 7.00 | % | 0.32 | 0 | 0 | 1.89 | 0.67 | 0.02 | -0.06 | 8/24/2026 3:59:53 PM EST | |||
| 23.00 | 4.50 | 8.50 | 6.50 | % | 0.28 | 0 | 0 | 1.86 | 0.65 | 0.02 | -0.06 | 8/24/2026 3:59:53 PM EST | |||
| 24.00 | 4.40 | 8.00 | 6.20 | 8.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.87 | 0.62 | 0.02 | -0.06 | 4/20/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 5.30 | 5.70 | 5.50 | 5.49 | -0.71 | -11.46% | 0.22 | 9 | 5,966 | 1.75 | 0.60 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 26.00 | 4.60 | 6.70 | 5.65 | 6.27 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.89 | 0.58 | 0.02 | -0.06 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 27.00 | 3.00 | 7.00 | 5.00 | 6.49 | 0.00 | 0.00% | 0.19 | 0 | 250 | 1.79 | 0.56 | 0.02 | -0.06 | 8/11/2026 | 8/24/2026 3:59:53 PM EST |
| 28.00 | 3.70 | 6.70 | 5.20 | 6.83 | 0.00 | 0.00% | 0.19 | 0 | 411 | 1.93 | 0.53 | 0.02 | -0.06 | 8/11/2026 | 8/24/2026 3:59:53 PM EST |
| 29.00 | 2.50 | 6.50 | 4.50 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.80 | 0.51 | 0.03 | -0.06 | 7/27/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 3.00 | 4.90 | 3.95 | 4.00 | 0.00 | 0.00% | 0.13 | 1 | 60 | 1.71 | 0.49 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 31.00 | 3.00 | 5.90 | 4.45 | 3.90 | -2.45 | -38.59% | 0.14 | 1 | 15 | 1.92 | 0.47 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 32.00 | 3.00 | 5.40 | 4.20 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 50 | 1.91 | 0.45 | 0.03 | -0.06 | 3/27/2026 | 8/24/2026 3:59:53 PM EST |
| 33.00 | 1.00 | 4.90 | 2.95 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 59 | 1.58 | 0.43 | 0.03 | -0.06 | 7/17/2026 | 8/24/2026 3:59:53 PM EST |
| 34.00 | 2.70 | 4.30 | 3.50 | 5.01 | 0.00 | 0.00% | 0.10 | 0 | 88 | 1.82 | 0.41 | 0.03 | -0.06 | 8/4/2026 | 8/24/2026 3:59:53 PM EST |
| 35.00 | 2.45 | 3.40 | 2.93 | 2.97 | +0.12 | +4.22% | 0.08 | 20 | 206 | 1.71 | 0.39 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 36.00 | 0.80 | 4.90 | 2.85 | 5.55 | 0.00 | 0.00% | 0.08 | 0 | 86 | 1.69 | 0.37 | 0.02 | -0.06 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |
| 37.00 | 0.65 | 4.90 | 2.78 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 31 | 1.70 | 0.35 | 0.02 | -0.05 | 6/17/2026 | 8/24/2026 3:59:53 PM EST |
| 40.00 | 1.80 | 3.30 | 2.55 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 2,091 | 1.81 | 0.31 | 0.02 | -0.05 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 45.00 | 1.00 | 2.90 | 1.95 | 1.08 | -0.12 | -10.00% | 0.04 | 10 | 31 | 1.78 | 0.24 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.90 | 2.45 | % | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 5.00 | 2.50 | % | 1.25 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.49 | 0 | 10 | 0.00 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 8.80 | -0.02 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 7.20 | -0.03 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.72 | -0.04 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 5.49 | -0.05 | 0.01 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 10.00 | 0.60 | 0.75 | 0.68 | 0.78 | -0.12 | -13.34% | 0.07 | 25 | 1,769 | 1.95 | -0.07 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.46 | -0.09 | 0.01 | -0.03 | 7/17/2026 | 8/24/2026 3:59:53 PM EST |
| 12.00 | 0.70 | 1.85 | 1.28 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 37 | 1.98 | -0.10 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.72 | -0.12 | 0.01 | -0.04 | 7/17/2026 | 8/24/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 3.41 | -0.14 | 0.01 | -0.04 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 15.00 | 1.95 | 2.85 | 2.40 | 2.15 | -0.05 | -2.28% | 0.16 | 2 | 69 | 2.02 | -0.17 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 16.00 | 0.40 | 4.90 | 2.65 | 2.25 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.88 | -0.19 | 0.02 | -0.05 | 7/28/2026 | 8/24/2026 3:59:53 PM EST |
| 17.00 | 0.70 | 4.90 | 2.80 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 74 | 1.79 | -0.21 | 0.02 | -0.05 | 7/22/2026 | 8/24/2026 3:59:53 PM EST |
| 18.00 | 2.60 | 4.20 | 3.40 | 3.44 | 0.00 | 0.00% | 0.19 | 0 | 32 | 1.87 | -0.23 | 0.02 | -0.05 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 19.00 | 3.10 | 6.40 | 4.75 | 2.95 | 0.00 | 0.00% | 0.25 | 0 | 22 | 2.17 | -0.26 | 0.02 | -0.05 | 7/21/2026 | 8/24/2026 3:59:53 PM EST |
| 20.00 | 3.60 | 5.20 | 4.40 | 3.07 | 0.00 | 0.00% | 0.22 | 0 | 123 | 1.86 | -0.28 | 0.02 | -0.06 | 8/7/2026 | 8/24/2026 3:59:53 PM EST |
| 21.00 | 4.70 | 5.70 | 5.20 | 4.90 | +1.10 | +28.95% | 0.25 | 1 | 22 | 1.93 | -0.30 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 22.00 | 4.70 | 6.50 | 5.60 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.87 | -0.33 | 0.02 | -0.06 | 8/11/2026 | 8/24/2026 3:59:53 PM EST |
| 23.00 | 5.10 | 7.00 | 6.05 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.82 | -0.35 | 0.02 | -0.06 | 8/11/2026 | 8/24/2026 3:59:53 PM EST |
| 24.00 | 4.50 | 8.40 | 6.45 | 5.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.76 | -0.38 | 0.02 | -0.06 | 6/29/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 6.30 | 8.20 | 7.25 | 5.70 | 0.00 | 0.00% | 0.29 | 0 | 153 | 1.80 | -0.40 | 0.02 | -0.06 | 7/10/2026 | 8/24/2026 3:59:53 PM EST |
| 26.00 | 6.00 | 10.30 | 8.15 | % | 0.31 | 0 | 0 | 1.87 | -0.42 | 0.02 | -0.06 | 8/24/2026 3:59:53 PM EST | |||
| 27.00 | 6.50 | 11.00 | 8.75 | % | 0.32 | 0 | 0 | 1.84 | -0.44 | 0.02 | -0.06 | 8/24/2026 3:59:53 PM EST | |||
| 28.00 | 7.50 | 11.70 | 9.60 | 8.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.87 | -0.47 | 0.02 | -0.06 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 29.00 | 8.00 | 12.30 | 10.15 | 9.20 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.82 | -0.49 | 0.03 | -0.06 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 8.50 | 12.80 | 10.65 | % | 0.36 | 0 | 0 | 1.74 | -0.51 | 0.03 | -0.06 | 8/24/2026 3:59:53 PM EST | |||
| 31.00 | 9.50 | 13.80 | 11.65 | % | 0.38 | 0 | 0 | 1.80 | -0.53 | 0.03 | -0.06 | 8/24/2026 3:59:53 PM EST | |||
| 32.00 | 10.00 | 14.50 | 12.25 | 8.20 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.74 | -0.55 | 0.03 | -0.06 | 7/9/2026 | 8/24/2026 3:59:53 PM EST |
| 33.00 | 11.00 | 15.50 | 13.25 | 13.00 | 0.00 | 0.00% | 0.40 | 0 | 51 | 1.80 | -0.57 | 0.03 | -0.06 | 5/14/2026 | 8/24/2026 3:59:53 PM EST |
| 34.00 | 11.50 | 16.00 | 13.75 | 13.50 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.69 | -0.59 | 0.03 | -0.06 | 5/4/2026 | 8/24/2026 3:59:53 PM EST |
| 35.00 | 12.50 | 16.50 | 14.50 | 15.80 | 0.00 | 0.00% | 0.41 | 0 | 128 | 1.67 | -0.61 | 0.03 | -0.06 | 4/20/2026 | 8/24/2026 3:59:53 PM EST |
| 36.00 | 13.50 | 17.70 | 15.60 | % | 0.43 | 0 | 2 | 1.75 | -0.63 | 0.02 | -0.06 | 8/24/2026 3:59:53 PM EST | |||
| 37.00 | 14.00 | 18.50 | 16.25 | % | 0.44 | 0 | 0 | 1.63 | -0.65 | 0.02 | -0.05 | 8/24/2026 3:59:53 PM EST | |||
| 40.00 | 16.50 | 21.00 | 18.75 | % | 0.47 | 0 | 0 | 2.40 | -0.69 | 0.02 | -0.05 | 8/24/2026 3:59:53 PM EST | |||
| 45.00 | 21.00 | 25.30 | 23.15 | % | 0.51 | 0 | 0 | 2.39 | -0.76 | 0.02 | -0.04 | 8/24/2026 3:59:53 PM EST |