Options Chain for ALUMIS INC COM (ALMS) - $10.97 as of 12/26/2025 7:34:30 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 | 8.00 | 12.50 | 10.25 | % | 10.25 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 2.00 | 7.00 | 11.50 | 9.25 | % | 4.62 | 0 | 0 | 0.01 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 3.00 | 6.00 | 10.50 | 8.25 | % | 2.75 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 4.00 | 5.00 | 9.50 | 7.25 | % | 1.81 | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 5.00 | 4.00 | 8.50 | 6.25 | % | 1.25 | 0 | 0 | 0.01 | 0.93 | 0.02 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 6.00 | 3.30 | 7.50 | 5.40 | % | 0.90 | 0 | 0 | 3.71 | 0.90 | 0.02 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 7.00 | 2.50 | 7.00 | 4.75 | % | 0.68 | 0 | 0 | 3.56 | 0.86 | 0.03 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 8.00 | 2.00 | 6.50 | 4.25 | % | 0.53 | 0 | 0 | 3.40 | 0.81 | 0.03 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 9.00 | 1.40 | 5.50 | 3.45 | % | 0.38 | 0 | 0 | 2.84 | 0.77 | 0.04 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 10.00 | 1.20 | 5.00 | 3.10 | 2.70 | 0.00 | 0.00% | 0.31 | 0 | 16 | 2.72 | 0.72 | 0.04 | -0.03 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 11.00 | 0.40 | 4.90 | 2.65 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 62 | 2.87 | 0.68 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 12.00 | 0.50 | 4.90 | 2.70 | 2.41 | 0.00 | 0.00% | 0.23 | 0 | 101 | 1.70 | 0.64 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | 2.21 | 0.00 | 0.00% | 0.19 | 0 | 730 | 3.21 | 0.60 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 14.00 | 0.10 | 4.90 | 2.50 | 2.24 | 0.00 | 0.00% | 0.18 | 0 | 34 | 1.87 | 0.56 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 3.48 | 0.52 | 0.05 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 16.00 | 0.10 | 4.90 | 2.50 | 1.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.08 | 0.49 | 0.05 | -0.03 | 12/8/2025 | 12/26/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 3.71 | 0.46 | 0.05 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 18.00 | 0.10 | 4.90 | 2.50 | % | 0.14 | 0 | 0 | 2.25 | 0.44 | 0.05 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 3.89 | 0.40 | 0.05 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 3.97 | 0.38 | 0.05 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 4.05 | 0.35 | 0.04 | -0.03 | 12/26/2025 3:59:50 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 | 12/26/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | -0.02 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | -0.04 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | -0.07 | 0.02 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 8.26 | -0.10 | 0.02 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 6.43 | -0.14 | 0.03 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 5.31 | -0.19 | 0.03 | -0.03 | 12/9/2025 | 12/26/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 4.00 | 2.00 | 1.40 | 0.00 | 0.00% | 0.22 | 0 | 3 | 3.68 | -0.23 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 10.00 | 0.10 | 4.90 | 2.50 | 1.97 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.10 | -0.28 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 11.00 | 0.30 | 4.90 | 2.60 | % | 0.24 | 0 | 0 | 1.81 | -0.32 | 0.04 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 12.00 | 0.90 | 4.90 | 2.90 | 2.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.82 | -0.36 | 0.04 | -0.03 | 12/11/2025 | 12/26/2025 3:59:50 PM EST |
| 13.00 | 1.50 | 6.00 | 3.75 | % | 0.29 | 0 | 0 | 3.08 | -0.40 | 0.05 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 14.00 | 2.20 | 7.00 | 4.60 | % | 0.33 | 0 | 0 | 3.25 | -0.44 | 0.05 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 15.00 | 3.00 | 7.50 | 5.25 | % | 0.35 | 0 | 0 | 3.08 | -0.48 | 0.05 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 16.00 | 4.50 | 8.50 | 6.50 | % | 0.41 | 0 | 0 | 3.22 | -0.51 | 0.05 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 17.00 | 4.50 | 9.30 | 6.90 | % | 0.41 | 0 | 0 | 3.22 | -0.54 | 0.05 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 18.00 | 5.50 | 10.30 | 7.90 | % | 0.44 | 0 | 0 | 3.34 | -0.56 | 0.05 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 19.00 | 6.50 | 11.00 | 8.75 | % | 0.46 | 0 | 0 | 3.27 | -0.60 | 0.05 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 20.00 | 7.50 | 11.90 | 9.70 | % | 0.48 | 0 | 0 | 3.31 | -0.62 | 0.05 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 21.00 | 8.50 | 12.90 | 10.70 | % | 0.51 | 0 | 0 | 3.41 | -0.65 | 0.04 | -0.03 | 12/26/2025 3:59:50 PM EST |