Options Chain for ALUMIS INC COM (ALMS) - $26.67 as of 2/13/2026 5:53:37 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 | 24.90 | 26.00 | 25.45 | 25.69 | % | 25.45 | 15 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 2.00 | 23.50 | 26.90 | 25.20 | % | 12.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 3.00 | 22.50 | 25.90 | 24.20 | % | 8.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 4.00 | 21.50 | 24.90 | 23.20 | % | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 5.00 | 20.50 | 23.90 | 22.20 | % | 4.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 6.00 | 19.50 | 22.90 | 21.20 | % | 3.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 7.00 | 18.50 | 21.90 | 20.20 | % | 2.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 8.00 | 17.50 | 20.90 | 19.20 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 9.00 | 16.50 | 19.90 | 18.20 | 12.97 | 0.00 | 0.00% | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:56 PM EST |
| 10.00 | 15.50 | 18.90 | 17.20 | 8.53 | 0.00 | 0.00% | 1.72 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:56 PM EST |
| 11.00 | 14.50 | 17.90 | 16.20 | 15.96 | 0.00 | 0.00% | 1.47 | 0 | 81 | 8.32 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:56 PM EST |
| 12.00 | 13.50 | 16.90 | 15.20 | 14.94 | 0.00 | 0.00% | 1.27 | 0 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:56 PM EST |
| 13.00 | 13.10 | 14.00 | 13.55 | 13.70 | 0.00 | 0.00% | 1.04 | 0 | 525 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 14.00 | 11.50 | 14.90 | 13.20 | 12.27 | 0.00 | 0.00% | 0.94 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:56 PM EST |
| 15.00 | 10.50 | 13.90 | 12.20 | 12.00 | 0.00 | 0.00% | 0.81 | 0 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:56 PM EST |
| 16.00 | 9.50 | 12.90 | 11.20 | 10.95 | 0.00 | 0.00% | 0.70 | 0 | 92 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:56 PM EST |
| 17.00 | 8.50 | 11.90 | 10.20 | 8.62 | 0.00 | 0.00% | 0.60 | 0 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:56 PM EST |
| 18.00 | 7.50 | 10.10 | 8.80 | 8.50 | 0.00 | 0.00% | 0.49 | 0 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 19.00 | 6.50 | 9.90 | 8.20 | 7.00 | 0.00 | 0.00% | 0.43 | 0 | 47 | 0.00 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/13/2026 3:59:56 PM EST |
| 20.00 | 5.50 | 8.90 | 7.20 | 7.14 | 0.00 | 0.00% | 0.36 | 0 | 28 | 0.00 | 0.99 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 21.00 | 4.80 | 7.00 | 5.90 | 6.40 | +0.23 | +3.73% | 0.28 | 40 | 303 | 2.50 | 0.98 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 22.00 | 3.50 | 6.90 | 5.20 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 14 | 3.01 | 0.95 | 0.03 | -0.09 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 23.00 | 3.10 | 5.60 | 4.35 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 40 | 2.41 | 0.90 | 0.05 | -0.11 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 24.00 | 2.30 | 4.90 | 3.60 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 267 | 2.33 | 0.84 | 0.07 | -0.12 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 25.00 | 1.60 | 4.20 | 2.90 | 2.76 | -0.24 | -8.00% | 0.12 | 1 | 71 | 2.21 | 0.76 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 26.00 | 0.70 | 3.20 | 1.95 | 2.40 | +1.25 | +108.70% | 0.07 | 1 | 190 | 1.86 | 0.65 | 0.10 | -0.14 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 27.00 | 0.40 | 2.25 | 1.33 | 1.30 | +0.60 | +85.72% | 0.05 | 1 | 138 | 0.84 | 0.55 | 0.11 | -0.14 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 28.00 | 0.25 | 3.00 | 1.63 | 1.57 | -0.26 | -14.21% | 0.06 | 1 | 176 | 1.32 | 0.44 | 0.11 | -0.14 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 29.00 | 0.05 | 2.25 | 1.15 | 0.60 | -0.85 | -58.63% | 0.04 | 3 | 28 | 2.06 | 0.35 | 0.10 | -0.12 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 30.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 586 | 0.77 | 0.28 | 0.08 | -0.12 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 4.31 | 0.19 | 0.07 | -0.08 | 1/29/2026 | 2/13/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 4.51 | 0.14 | 0.06 | -0.07 | 2/13/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 2.40 | 1.20 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.96 | 0.10 | 0.04 | -0.05 | 1/12/2026 | 2/13/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.07 | 0.03 | -0.04 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 20 | 5 | 1.22 | 0.07 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.17 | 0.03 | 0.02 | -0.02 | 1/14/2026 | 2/13/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.32 | 0.02 | 0.01 | -0.01 | 1/15/2026 | 2/13/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.17 | 0.02 | 0.01 | -0.01 | 1/20/2026 | 2/13/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.03 | 0.01 | 0.01 | -0.01 | 1/15/2026 | 2/13/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.84 | 0.01 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | 2.95 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.27 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 902 | 3.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.20 | 0 | 286 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 392 | 3.46 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 16 | 836 | 2.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 92 | 3.17 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.14 | 0 | 161 | 8.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 226 | 2.03 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.33 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 2/13/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.86 | -0.01 | 0.01 | -0.02 | 1/28/2026 | 2/13/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 33 | 5.93 | -0.02 | 0.02 | -0.04 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 351 | 2.06 | -0.05 | 0.03 | -0.09 | 2/9/2026 | 2/13/2026 3:59:56 PM EST |
| 23.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.25 | -50.00% | 0.01 | 1 | 443 | 1.03 | -0.10 | 0.05 | -0.11 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.56 | -0.16 | 0.07 | -0.12 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 25.00 | 0.05 | 1.50 | 0.78 | 0.50 | -0.30 | -37.50% | 0.03 | 11 | 241 | 1.06 | -0.24 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 26.00 | 0.05 | 2.45 | 1.25 | 2.28 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.16 | -0.35 | 0.10 | -0.14 | 2/2/2026 | 2/13/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 4.90 | 2.45 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 4 | 3.35 | -0.45 | 0.11 | -0.14 | 1/29/2026 | 2/13/2026 3:59:56 PM EST |
| 28.00 | 0.95 | 4.00 | 2.48 | 1.45 | -0.30 | -17.15% | 0.09 | 35 | 117 | 2.32 | -0.56 | 0.11 | -0.14 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 29.00 | 0.55 | 4.90 | 2.73 | % | 0.09 | 0 | 0 | 2.51 | -0.65 | 0.10 | -0.12 | 2/13/2026 3:59:56 PM EST | |||
| 30.00 | 1.50 | 5.80 | 3.65 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 420 | 2.67 | -0.72 | 0.08 | -0.12 | 1/28/2026 | 2/13/2026 3:59:56 PM EST |
| 31.00 | 2.05 | 6.10 | 4.08 | % | 0.13 | 0 | 0 | 2.32 | -0.81 | 0.07 | -0.08 | 2/13/2026 3:59:56 PM EST | |||
| 32.00 | 3.10 | 6.30 | 4.70 | % | 0.15 | 0 | 0 | 1.97 | -0.86 | 0.06 | -0.07 | 2/13/2026 3:59:56 PM EST | |||
| 33.00 | 4.10 | 7.70 | 5.90 | % | 0.18 | 0 | 0 | 2.46 | -0.90 | 0.04 | -0.05 | 2/13/2026 3:59:56 PM EST | |||
| 34.00 | 5.10 | 8.50 | 6.80 | % | 0.20 | 0 | 0 | 2.46 | -0.93 | 0.03 | -0.04 | 2/13/2026 3:59:56 PM EST | |||
| 35.00 | 6.10 | 9.50 | 7.80 | 10.70 | 0.00 | 0.00% | 0.22 | 0 | 102 | 2.61 | -0.93 | 0.03 | -0.04 | 1/23/2026 | 2/13/2026 3:59:56 PM EST |
| 36.00 | 7.10 | 10.50 | 8.80 | % | 0.24 | 0 | 0 | 2.76 | -0.97 | 0.02 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 37.00 | 8.10 | 11.50 | 9.80 | % | 0.26 | 0 | 0 | 2.90 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 38.00 | 9.10 | 12.50 | 10.80 | % | 0.28 | 0 | 0 | 3.03 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 39.00 | 10.10 | 13.50 | 11.80 | % | 0.30 | 0 | 0 | 3.16 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 40.00 | 11.10 | 14.50 | 12.80 | % | 0.32 | 0 | 0 | 3.28 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST |