Options Chain for ALUMIS INC COM (ALMS) - $24.51 as of 1/30/2026 7:24:25 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 | 10.10 | 13.00 | 11.55 | 13.16 | 0.00 | 0.00% | 0.83 | 0 | 18 | 2.10 | 0.92 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 8.60 | 11.90 | 10.25 | 11.94 | 0.00 | 0.00% | 0.68 | 0 | 18 | 1.85 | 0.90 | 0.01 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 16.00 | 8.30 | 11.50 | 9.90 | 11.20 | 0.00 | 0.00% | 0.62 | 0 | 10 | 1.96 | 0.89 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 17.00 | 7.60 | 10.50 | 9.05 | 10.32 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.77 | 0.87 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 18.00 | 6.80 | 9.50 | 8.15 | % | 0.45 | 0 | 0 | 1.59 | 0.84 | 0.02 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 19.00 | 6.00 | 9.00 | 7.50 | % | 0.39 | 0 | 0 | 1.62 | 0.82 | 0.02 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 20.00 | 5.30 | 8.00 | 6.65 | 5.85 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.46 | 0.79 | 0.03 | -0.05 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 21.00 | 4.60 | 7.50 | 6.05 | 5.43 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.47 | 0.76 | 0.03 | -0.05 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 22.00 | 3.90 | 7.00 | 5.45 | % | 0.25 | 0 | 0 | 0.88 | 0.73 | 0.03 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 23.00 | 3.30 | 6.50 | 4.90 | % | 0.21 | 0 | 0 | 0.95 | 0.69 | 0.04 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 24.00 | 2.60 | 6.00 | 4.30 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.94 | 0.66 | 0.04 | -0.05 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 2.10 | 5.50 | 3.80 | 2.95 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.94 | 0.61 | 0.04 | -0.05 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 26.00 | 2.35 | 3.70 | 3.03 | 3.34 | -0.96 | -22.33% | 0.12 | 30 | 603 | 0.85 | 0.57 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 27.00 | 1.20 | 4.90 | 3.05 | % | 0.11 | 0 | 0 | 0.96 | 0.52 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 28.00 | 0.85 | 4.90 | 2.88 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.01 | 0.47 | 0.05 | -0.04 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 29.00 | 1.50 | 4.90 | 3.20 | 2.58 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | 0.42 | 0.05 | -0.04 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 0.35 | 4.90 | 2.63 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.07 | 0.37 | 0.05 | -0.04 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 31.00 | 0.10 | 4.90 | 2.50 | % | 0.08 | 0 | 0 | 1.07 | 0.33 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 32.00 | 0.10 | 4.90 | 2.50 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.13 | 0.29 | 0.05 | -0.03 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 1.94 | 0.27 | 0.04 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 0.80 | 3.50 | 2.15 | 1.20 | % | 0.06 | 1 | 0 | 1.27 | 0.20 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 40.00 | 0.20 | 4.90 | 2.55 | 1.45 | -0.30 | -17.15% | 0.06 | 2 | 5 | 1.54 | 0.10 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 4.80 | 2.40 | % | 0.17 | 0 | 0 | 3.77 | -0.08 | 0.01 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 3.90 | 1.95 | % | 0.13 | 0 | 0 | 3.05 | -0.10 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 4.80 | 2.40 | % | 0.15 | 0 | 0 | 3.22 | -0.11 | 0.02 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 4.70 | 2.35 | % | 0.14 | 0 | 0 | 2.94 | -0.13 | 0.02 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 18.00 | 0.05 | 3.50 | 1.78 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.38 | -0.16 | 0.02 | -0.05 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 2.59 | -0.18 | 0.02 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.39 | -0.21 | 0.03 | -0.05 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 2.20 | -0.24 | 0.03 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.02 | -0.27 | 0.03 | -0.05 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 23.00 | 0.05 | 4.90 | 2.48 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 105 | 1.02 | -0.31 | 0.04 | -0.05 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 24.00 | 2.75 | 3.90 | 3.33 | 2.70 | -0.20 | -6.90% | 0.14 | 1 | 2 | 1.19 | -0.34 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 1.70 | 4.90 | 3.30 | 2.82 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.03 | -0.39 | 0.04 | -0.05 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 26.00 | 1.55 | 5.50 | 3.53 | 3.56 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.92 | -0.43 | 0.05 | -0.05 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 27.00 | 2.55 | 6.50 | 4.53 | % | 0.17 | 0 | 0 | 1.02 | -0.48 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 28.00 | 3.10 | 7.00 | 5.05 | % | 0.18 | 0 | 0 | 1.58 | -0.53 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 29.00 | 4.10 | 8.00 | 6.05 | % | 0.21 | 0 | 0 | 1.67 | -0.58 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 4.70 | 8.40 | 6.55 | 4.90 | 0.00 | 0.00% | 0.22 | 0 | 35 | 1.59 | -0.63 | 0.05 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 31.00 | 5.60 | 9.20 | 7.40 | % | 0.24 | 0 | 0 | 1.62 | -0.67 | 0.05 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 32.00 | 6.60 | 10.00 | 8.30 | % | 0.26 | 0 | 0 | 1.64 | -0.71 | 0.05 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 33.00 | 7.50 | 10.50 | 9.00 | % | 0.27 | 0 | 0 | 1.56 | -0.73 | 0.04 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 9.00 | 12.20 | 10.60 | % | 0.30 | 0 | 0 | 1.61 | -0.80 | 0.04 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 40.00 | 13.60 | 17.00 | 15.30 | % | 0.38 | 0 | 0 | 1.83 | -0.90 | 0.02 | -0.02 | 1/30/2026 3:59:56 PM EST |