Options Chain for ALUMIS INC COM (ALMS) - $22.59 as of 4/10/2026 6:53:24 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 | 20.50 | 24.30 | 22.40 | 22.30 | 0.00 | 0.00% | 22.40 | 0 | 69 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 2.50 | 19.00 | 22.80 | 20.90 | 20.54 | 0.00 | 0.00% | 8.36 | 0 | 175 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:03 PM EST |
| 4.00 | 17.50 | 21.30 | 19.40 | % | 4.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 5.00 | 16.50 | 20.30 | 18.40 | % | 3.68 | 0 | 338 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 6.00 | 15.50 | 19.30 | 17.40 | % | 2.90 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 7.50 | 14.00 | 17.80 | 15.90 | 15.70 | 0.00 | 0.00% | 2.12 | 0 | 837 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 9.00 | 12.50 | 16.30 | 14.40 | % | 1.60 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 10.00 | 11.50 | 15.30 | 13.40 | % | 1.34 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 11.00 | 10.50 | 14.30 | 12.40 | % | 1.13 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 12.00 | 9.50 | 13.30 | 11.40 | 10.95 | 0.00 | 0.00% | 0.95 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 13.00 | 8.50 | 12.30 | 10.40 | 11.17 | 0.00 | 0.00% | 0.80 | 0 | 1 | 9.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:03 PM EST |
| 14.00 | 7.50 | 11.30 | 9.40 | 10.44 | 0.00 | 0.00% | 0.67 | 0 | 2 | 8.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:03 PM EST |
| 15.00 | 6.50 | 9.40 | 7.95 | 8.02 | 0.00 | 0.00% | 0.53 | 0 | 11 | 5.18 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 16.00 | 5.50 | 9.30 | 7.40 | % | 0.46 | 0 | 8 | 7.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 17.00 | 4.50 | 8.30 | 6.40 | 8.00 | 0.00 | 0.00% | 0.38 | 0 | 8 | 6.44 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:03 PM EST |
| 18.00 | 3.50 | 7.30 | 5.40 | 5.40 | 0.00 | 0.00% | 0.30 | 0 | 19 | 5.76 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 19.00 | 2.50 | 6.30 | 4.40 | % | 0.23 | 0 | 27 | 5.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 20.00 | 1.50 | 4.80 | 3.15 | 2.70 | 0.00 | 0.00% | 0.16 | 0 | 386 | 3.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 21.00 | 0.55 | 4.90 | 2.73 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 11 | 4.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.11 | 0 | 28 | 5.68 | 0.98 | 0.13 | -0.01 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 23.00 | 0.25 | 2.65 | 1.45 | 0.90 | +0.60 | +200.00% | 0.06 | 53 | 1,584 | 3.07 | 0.77 | 0.23 | -0.08 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 24.00 | 0.35 | 0.80 | 0.58 | 0.70 | +0.05 | +7.70% | 0.02 | 120 | 262 | 0.82 | 0.52 | 0.27 | -0.12 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.28 | 0.27 | 0.22 | -0.11 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.57 | +0.42 | +280.00% | 0.01 | 3 | 254 | 1.46 | 0.11 | 0.12 | -0.06 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.10 | +0.05 | +100.00% | 0.01 | 3 | 77 | 2.09 | 0.03 | 0.05 | -0.02 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.05 | -33.34% | 0.01 | 9 | 108 | 2.24 | 0.01 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 35 | 5.99 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 489 | 3.14 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 25 | 9.89 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.85 | 0.93 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 35 | 6.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 38.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 149 | 4.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 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 | 4/15/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.32 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 387 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 4.80 | 2.40 | % | 0.20 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 1.90 | 0.95 | % | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.05 | -50.00% | 0.02 | 4 | 444 | 3.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:03 PM EST |
| 20.00 | 0.05 | 0.50 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,233 | 2.17 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 267 | 9.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 4.60 | 2.30 | 0.30 | 0.00 | 0.00% | 0.10 | 0 | 100 | 8.26 | -0.02 | 0.13 | -0.01 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.50 | -0.50 | -50.00% | 0.01 | 12 | 596 | 1.29 | -0.23 | 0.23 | -0.08 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 24.00 | 0.15 | 2.45 | 1.30 | 1.20 | -0.60 | -33.34% | 0.05 | 1 | 20 | 0.99 | -0.48 | 0.27 | -0.12 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 25.00 | 0.35 | 1.85 | 1.10 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 117 | 1.74 | -0.73 | 0.22 | -0.11 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 26.00 | 0.70 | 4.90 | 2.80 | 3.02 | -0.28 | -8.49% | 0.11 | 2 | 2 | 5.17 | -0.89 | 0.12 | -0.06 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 27.00 | 1.70 | 5.30 | 3.50 | % | 0.13 | 0 | 0 | 4.78 | -0.97 | 0.05 | -0.02 | 4/15/2026 4:00:03 PM EST | |||
| 28.00 | 2.70 | 6.40 | 4.55 | 6.67 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.00 | -0.99 | 0.02 | -0.01 | 4/7/2026 | 4/15/2026 4:00:03 PM EST |
| 29.00 | 3.70 | 7.50 | 5.60 | 5.72 | 0.00 | 0.00% | 0.19 | 0 | 1 | 5.86 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:03 PM EST |
| 30.00 | 4.70 | 8.50 | 6.60 | 6.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:03 PM EST |
| 31.00 | 5.70 | 9.50 | 7.60 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 32.00 | 6.70 | 10.50 | 8.60 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 33.00 | 8.10 | 11.50 | 9.80 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 34.00 | 8.70 | 12.50 | 10.60 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 35.00 | 9.70 | 13.50 | 11.60 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 36.00 | 10.70 | 14.50 | 12.60 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 37.00 | 11.70 | 15.50 | 13.60 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 38.00 | 12.70 | 16.50 | 14.60 | % | 0.38 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 39.00 | 13.70 | 17.50 | 15.60 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 40.00 | 14.70 | 18.50 | 16.60 | 17.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |