Options Chain for ALUMIS INC COM (ALMS) - $4.65 as of 10/15/2025 8:23:14 AM 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 | 1.00 | 6.00 | 3.50 | % | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 2.00 | 0.10 | 5.00 | 2.55 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 5.00 | 2.50 | % | 0.83 | 0 | 0 | 0.00 | 0.95 | 0.08 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 4.00 | 0.50 | 4.30 | 2.40 | 0.57 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.00 | 0.74 | 0.24 | -0.01 | 9/30/2025 | 10/14/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 138 | 0.92 | 0.45 | 0.29 | -0.01 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.30 | 0.23 | 0.22 | -0.01 | 10/7/2025 | 10/14/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.65 | 0.10 | 0.13 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.92 | 0.04 | 0.07 | 0.00 | 10/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 2.50 | 0.10 | 0.85 | 0.48 | 0.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 7/28/2025 | EST | ||||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.06 | -0.05 | 0.08 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 4.00 | 0.25 | 3.70 | 1.98 | % | 0.49 | 0 | 0 | 0.92 | -0.26 | 0.24 | -0.01 | 10/14/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | % | 0.11 | 0 | 0 | 1.24 | -0.55 | 0.29 | -0.01 | 10/14/2025 3:59:52 PM EST | |||
| 5.00 | 2.20 | 3.40 | 2.80 | % | 0.56 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 7.85 | -0.77 | 0.22 | -0.01 | 10/14/2025 3:59:52 PM EST | |||
| 7.00 | 0.20 | 5.00 | 2.60 | % | 0.37 | 0 | 0 | 5.77 | -0.90 | 0.13 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 7.50 | 4.70 | 5.90 | 5.30 | % | 0.71 | 0 | 0 | EST | |||||||
| 8.00 | 1.00 | 5.60 | 3.30 | % | 0.41 | 0 | 0 | 5.21 | -0.96 | 0.07 | 0.00 | 10/14/2025 3:59:52 PM EST |