Options Chain for ALUMIS INC COM (ALMS) - $24.70 as of 3/16/2026 6:57:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.70 | 13.60 | 11.65 | 13.77 | 0.00 | 0.00% | 0.83 | 0 | 22 | 7.33 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 15.00 | 8.70 | 12.60 | 10.65 | 12.73 | 0.00 | 0.00% | 0.71 | 0 | 20 | 6.73 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 16.00 | 7.70 | 11.70 | 9.70 | 11.70 | 0.00 | 0.00% | 0.61 | 0 | 34 | 6.32 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 17.00 | 6.70 | 10.70 | 8.70 | 10.78 | 0.00 | 0.00% | 0.51 | 0 | 34 | 5.79 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 18.00 | 5.60 | 9.90 | 7.75 | 10.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:57 PM EST |
| 19.00 | 4.60 | 8.90 | 6.75 | 8.18 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:57 PM EST |
| 20.00 | 3.60 | 7.80 | 5.70 | 10.05 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.45 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:57 PM EST |
| 21.00 | 2.55 | 6.90 | 4.73 | 5.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:57 PM EST |
| 22.00 | 2.05 | 5.60 | 3.83 | % | 0.17 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 23.00 | 1.05 | 5.70 | 3.38 | % | 0.15 | 0 | 0 | 4.04 | 0.94 | 0.10 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 24.00 | 0.05 | 4.90 | 2.48 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 10 | 3.75 | 0.80 | 0.12 | -0.07 | 2/17/2026 | 3/16/2026 3:59:57 PM EST |
| 25.00 | 0.05 | 4.80 | 2.43 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 18 | 4.12 | 0.67 | 0.14 | -0.09 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 26.00 | 0.20 | 2.15 | 1.18 | 1.12 | -0.03 | -2.61% | 0.05 | 1 | 1,078 | 1.07 | 0.53 | 0.14 | -0.11 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 27.00 | 0.15 | 1.00 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.89 | 0.39 | 0.13 | -0.11 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 28.00 | 0.20 | 0.85 | 0.53 | 0.45 | -0.88 | -66.17% | 0.02 | 2 | 86 | 1.13 | 0.27 | 0.11 | -0.10 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 21 | 5.62 | 0.17 | 0.09 | -0.08 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 216 | 2.20 | 0.11 | 0.06 | -0.06 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 758 | 6.07 | 0.06 | 0.04 | -0.04 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.16 | 0.04 | 0.03 | -0.03 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 6.55 | 0.02 | 0.01 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 6.77 | 0.01 | 0.01 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | -1.65 | -91.67% | 0.00 | 4 | 108 | 1.99 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 8.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 7.94 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.11 | 0 | 5 | 7.30 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.11 | 0 | 21 | 6.68 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:57 PM EST |
| 23.00 | 0.20 | 4.80 | 2.50 | 0.51 | 0.00 | 0.00% | 0.11 | 0 | 118 | 3.59 | -0.06 | 0.10 | -0.02 | 3/9/2026 | 3/16/2026 3:59:57 PM EST |
| 24.00 | 0.05 | 0.55 | 0.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.88 | -0.20 | 0.12 | -0.07 | 3/9/2026 | 3/16/2026 3:59:57 PM EST |
| 25.00 | 0.15 | 1.75 | 0.95 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 796 | 1.24 | -0.33 | 0.14 | -0.09 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 26.00 | 0.05 | 3.10 | 1.58 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 347 | 2.79 | -0.47 | 0.14 | -0.11 | 3/5/2026 | 3/16/2026 3:59:57 PM EST |
| 27.00 | 0.25 | 4.00 | 2.13 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 37 | 3.07 | -0.61 | 0.13 | -0.11 | 2/26/2026 | 3/16/2026 3:59:57 PM EST |
| 28.00 | 0.85 | 4.90 | 2.88 | 2.96 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.32 | -0.73 | 0.11 | -0.10 | 3/6/2026 | 3/16/2026 3:59:57 PM EST |
| 29.00 | 2.15 | 5.50 | 3.83 | 2.49 | 0.00 | 0.00% | 0.13 | 0 | 4 | 3.25 | -0.83 | 0.09 | -0.08 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 30.00 | 2.75 | 6.40 | 4.58 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 101 | 3.42 | -0.89 | 0.06 | -0.06 | 3/2/2026 | 3/16/2026 3:59:57 PM EST |
| 31.00 | 3.60 | 5.60 | 4.60 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 50 | 1.73 | -0.94 | 0.04 | -0.04 | 2/19/2026 | 3/16/2026 3:59:57 PM EST |
| 32.00 | 4.60 | 8.40 | 6.50 | % | 0.20 | 0 | 0 | 3.91 | -0.96 | 0.03 | -0.03 | 3/16/2026 3:59:57 PM EST | |||
| 33.00 | 5.50 | 9.40 | 7.45 | % | 0.23 | 0 | 0 | 4.13 | -0.98 | 0.01 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 34.00 | 6.50 | 10.40 | 8.45 | % | 0.25 | 0 | 0 | 4.34 | -0.99 | 0.01 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 35.00 | 7.50 | 11.50 | 9.50 | % | 0.27 | 0 | 0 | 4.64 | -0.99 | 0.01 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 36.00 | 8.40 | 12.50 | 10.45 | % | 0.29 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 37.00 | 9.50 | 13.40 | 11.45 | % | 0.31 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 38.00 | 10.40 | 14.40 | 12.40 | % | 0.33 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 39.00 | 11.40 | 15.50 | 13.45 | % | 0.34 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 40.00 | 12.40 | 16.40 | 14.40 | 12.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 5.39 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:57 PM EST |
| 41.00 | 13.40 | 17.50 | 15.45 | % | 0.38 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST |