Options Chain for ALUMIS INC COM (ALMS) - $4.60 as of 8/22/2025 7:43:20 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 | 2.05 | 2.45 | 2.25 | 2.00 | 0.00 | 0.00% | 0.90 | 0 | 91 | 1.53 | 0.97 | 0.03 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 0.35 | 0.75 | 0.55 | 0.35 | 0.00 | 0.00% | 0.11 | 0 | 566 | 0.83 | 0.52 | 0.25 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.10 | 0.12 | 0.13 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.77 | 0.02 | 0.03 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 3.70 | 1.85 | % | 0.15 | 0 | 0 | 7.41 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 3.70 | 1.85 | % | 0.12 | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 3.70 | 1.85 | % | 0.11 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 30,387 | 1.39 | -0.03 | 0.03 | 0.00 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 0.50 | 0.85 | 0.68 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 408 | 0.77 | -0.48 | 0.25 | -0.01 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 7.50 | 2.50 | 4.10 | 3.30 | 3.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.85 | -0.88 | 0.13 | 0.00 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 4.80 | 7.50 | 6.15 | % | 0.61 | 0 | 0 | 4.59 | -0.98 | 0.03 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 12.50 | 5.20 | 10.00 | 7.60 | % | 0.61 | 0 | 0 | 4.91 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 7.70 | 12.50 | 10.10 | % | 0.67 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.50 | 10.10 | 15.00 | 12.55 | 13.34 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:52 PM EST |