Options Chain for ALUMIS INC COM (ALMS) - $6.64 as of 10/27/2026 8:24:27 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 | 3.20 | 7.90 | 5.55 | % | 5.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 2.00 | 2.25 | 6.90 | 4.58 | % | 2.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 3.00 | 1.20 | 5.90 | 3.55 | % | 1.18 | 0 | 5 | 7.62 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 4.00 | 1.90 | 3.10 | 2.50 | % | 0.62 | 0 | 1 | 1.95 | 0.97 | 0.06 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 5.00 | 0.25 | 4.80 | 2.53 | 1.80 | 0.00 | 0.00% | 0.51 | 0 | 94 | 5.42 | 0.85 | 0.12 | 0.00 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 6.00 | 0.45 | 1.70 | 1.08 | 0.85 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.51 | 0.67 | 0.19 | -0.01 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 7.00 | 0.05 | 1.25 | 0.65 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 628 | 0.83 | 0.46 | 0.21 | -0.01 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 8.00 | 0.05 | 1.00 | 0.53 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.96 | 0.30 | 0.18 | -0.01 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 502 | 1.64 | 0.17 | 0.13 | 0.00 | 10/2/2026 | 10/27/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 164 | 1.40 | 0.10 | 0.09 | 0.00 | 10/9/2026 | 10/27/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.78 | 0.05 | 0.05 | 0.00 | 9/28/2026 | 10/27/2026 3:59:56 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.09 | 0.04 | 0.04 | 0.00 | 10/2/2026 | 10/27/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.18 | 0 | 14 | 6.90 | 0.01 | 0.02 | 0.00 | 9/25/2026 | 10/27/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.78 | 0.01 | 0.01 | 0.00 | 9/15/2026 | 10/27/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,805 | 1.45 | 0.01 | 0.01 | 0.00 | 10/15/2026 | 10/27/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 1.90 | 0.95 | % | 0.06 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 4.80 | 2.40 | 0.88 | 0.00 | 0.00% | 0.14 | 0 | 114 | 7.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 23 | 3.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 4.80 | 2.40 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 43 | 7.57 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/27/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.13 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.18 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 55 | 3.23 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.28 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 8.75 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.33 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/27/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 202 | 3.40 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.53 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/27/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 41 | 8.09 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 199 | 3.79 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 8.37 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:56 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.45 | % | 0.11 | 0 | 0 | 2.55 | -0.03 | 0.06 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.45 | 0.73 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.58 | -0.15 | 0.12 | 0.00 | 10/5/2026 | 10/27/2026 3:59:56 PM EST |
| 6.00 | 0.10 | 0.95 | 0.53 | 0.79 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.80 | -0.33 | 0.19 | -0.01 | 10/15/2026 | 10/27/2026 3:59:56 PM EST |
| 7.00 | 0.65 | 1.30 | 0.98 | 1.36 | 0.00 | 0.00% | 0.14 | 0 | 732 | 0.71 | -0.54 | 0.21 | -0.01 | 10/15/2026 | 10/27/2026 3:59:56 PM EST |
| 8.00 | 1.35 | 3.10 | 2.23 | 1.62 | -0.58 | -26.37% | 0.28 | 10 | 39 | 2.18 | -0.70 | 0.18 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 9.00 | 0.95 | 3.60 | 2.28 | 2.55 | 0.00 | 0.00% | 0.25 | 0 | 500 | 1.92 | -0.83 | 0.13 | 0.00 | 9/18/2026 | 10/27/2026 3:59:56 PM EST |
| 10.00 | 1.25 | 4.30 | 2.78 | 3.95 | 0.00 | 0.00% | 0.28 | 0 | 135 | 1.81 | -0.90 | 0.09 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 11.00 | 2.10 | 6.80 | 4.45 | 3.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.52 | -0.95 | 0.05 | 0.00 | 9/17/2026 | 10/27/2026 3:59:56 PM EST |
| 12.00 | 3.20 | 7.80 | 5.50 | 4.40 | 0.00 | 0.00% | 0.46 | 0 | 102 | 3.67 | -0.96 | 0.04 | 0.00 | 9/22/2026 | 10/27/2026 3:59:56 PM EST |
| 13.00 | 4.10 | 8.70 | 6.40 | % | 0.49 | 0 | 0 | 3.70 | -0.99 | 0.02 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 14.00 | 5.30 | 9.80 | 7.55 | 4.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.93 | -0.99 | 0.01 | 0.00 | 9/2/2026 | 10/27/2026 3:59:56 PM EST |
| 15.00 | 6.30 | 9.30 | 7.80 | 8.10 | 0.00 | 0.00% | 0.52 | 0 | 9 | 2.48 | -0.99 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 16.00 | 7.10 | 11.70 | 9.40 | 6.91 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 3:59:56 PM EST |
| 17.00 | 9.80 | 12.80 | 11.30 | 10.46 | 0.00 | 0.00% | 0.66 | 0 | 18 | 4.23 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 11.10 | 15.80 | 13.45 | 10.65 | 0.00 | 0.00% | 0.67 | 0 | 9 | 4.46 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 3:59:56 PM EST |
| 21.00 | 12.10 | 16.80 | 14.45 | 5.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 3:59:56 PM EST |
| 22.00 | 13.10 | 17.80 | 15.45 | 15.40 | 0.00 | 0.00% | 0.70 | 0 | 9 | 4.60 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:56 PM EST |
| 23.00 | 14.10 | 18.80 | 16.45 | % | 0.72 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 24.00 | 15.10 | 19.80 | 17.45 | 7.20 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 16.10 | 20.80 | 18.45 | 14.30 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 3:59:56 PM EST |
| 26.00 | 17.10 | 21.80 | 19.45 | % | 0.75 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 27.00 | 18.10 | 22.80 | 20.45 | 7.70 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 10/27/2026 3:59:56 PM EST |
| 28.00 | 19.10 | 23.30 | 21.20 | % | 0.76 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 29.00 | 20.10 | 24.80 | 22.45 | % | 0.77 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 30.00 | 21.10 | 25.80 | 23.45 | 11.18 | 0.00 | 0.00% | 0.78 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 3:59:56 PM EST |
| 31.00 | 22.10 | 26.80 | 24.45 | % | 0.79 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 32.00 | 23.10 | 27.80 | 25.45 | % | 0.80 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 33.00 | 24.10 | 28.80 | 26.45 | % | 0.80 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 34.00 | 26.00 | 29.80 | 27.90 | % | 0.82 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 35.00 | 26.10 | 30.80 | 28.45 | % | 0.81 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 36.00 | 27.80 | 31.00 | 29.40 | % | 0.82 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 37.00 | 28.50 | 32.70 | 30.60 | % | 0.83 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 40.00 | 31.10 | 35.80 | 33.45 | 20.00 | 0.00 | 0.00% | 0.84 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 36.10 | 40.80 | 38.45 | % | 0.85 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |