Options Chain for ALUMIS INC COM (ALMS) - $27.91 as of 2/24/2026 7:33:12 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 | 25.10 | 29.00 | 27.05 | 26.23 | 0.00 | 0.00% | 27.05 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:01 PM EST |
| 2.50 | 23.60 | 27.50 | 25.55 | 21.30 | 0.00 | 0.00% | 10.22 | 0 | 148 | 9.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:01 PM EST |
| 4.00 | 22.10 | 26.00 | 24.05 | % | 6.01 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 5.00 | 21.10 | 25.00 | 23.05 | 19.50 | 0.00 | 0.00% | 4.61 | 0 | 370 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 4:00:01 PM EST |
| 6.00 | 20.10 | 24.00 | 22.05 | 16.80 | 0.00 | 0.00% | 3.68 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 4:00:01 PM EST |
| 7.50 | 18.60 | 22.50 | 20.55 | 21.05 | 0.00 | 0.00% | 2.74 | 0 | 1,103 | 4.01 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:01 PM EST |
| 9.00 | 17.10 | 21.00 | 19.05 | 3.00 | 0.00 | 0.00% | 2.12 | 0 | 8 | 3.47 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/24/2026 4:00:01 PM EST |
| 10.00 | 16.10 | 20.00 | 18.05 | 14.53 | 0.00 | 0.00% | 1.81 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:01 PM EST |
| 11.00 | 16.00 | 18.90 | 17.45 | 15.20 | 0.00 | 0.00% | 1.59 | 0 | 57 | 2.85 | 0.99 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 4:00:01 PM EST |
| 12.00 | 15.60 | 17.90 | 16.75 | 15.05 | 0.00 | 0.00% | 1.40 | 0 | 29 | 2.63 | 0.99 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 4:00:01 PM EST |
| 13.00 | 14.70 | 16.90 | 15.80 | 14.16 | 0.00 | 0.00% | 1.22 | 0 | 9 | 2.42 | 0.98 | 0.00 | -0.01 | 1/28/2026 | 2/24/2026 4:00:01 PM EST |
| 14.00 | 13.60 | 15.70 | 14.65 | 13.00 | 0.00 | 0.00% | 1.05 | 0 | 5 | 2.13 | 0.97 | 0.01 | -0.01 | 2/5/2026 | 2/24/2026 4:00:01 PM EST |
| 15.00 | 11.50 | 15.40 | 13.45 | 14.50 | 0.00 | 0.00% | 0.90 | 0 | 16 | 2.30 | 0.96 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 16.00 | 10.60 | 14.40 | 12.50 | 14.37 | 0.00 | 0.00% | 0.78 | 0 | 8 | 2.13 | 0.95 | 0.01 | -0.01 | 2/19/2026 | 2/24/2026 4:00:01 PM EST |
| 17.00 | 9.50 | 13.40 | 11.45 | 10.00 | 0.00 | 0.00% | 0.67 | 0 | 8 | 2.05 | 0.93 | 0.01 | -0.01 | 2/17/2026 | 2/24/2026 4:00:01 PM EST |
| 18.00 | 8.50 | 13.00 | 10.75 | 8.13 | 0.00 | 0.00% | 0.60 | 0 | 14 | 2.13 | 0.90 | 0.02 | -0.02 | 1/30/2026 | 2/24/2026 4:00:01 PM EST |
| 19.00 | 8.10 | 12.40 | 10.25 | 8.50 | 0.00 | 0.00% | 0.54 | 0 | 27 | 2.10 | 0.88 | 0.02 | -0.02 | 2/17/2026 | 2/24/2026 4:00:01 PM EST |
| 20.00 | 8.40 | 11.50 | 9.95 | 11.00 | 0.00 | 0.00% | 0.50 | 0 | 268 | 1.39 | 0.85 | 0.02 | -0.02 | 2/19/2026 | 2/24/2026 4:00:01 PM EST |
| 21.00 | 6.60 | 10.70 | 8.65 | 8.00 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.88 | 0.82 | 0.02 | -0.03 | 2/13/2026 | 2/24/2026 4:00:01 PM EST |
| 22.00 | 5.50 | 10.00 | 7.75 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.76 | 0.79 | 0.03 | -0.03 | 1/21/2026 | 2/24/2026 4:00:01 PM EST |
| 23.00 | 5.00 | 9.40 | 7.20 | 6.65 | 0.00 | 0.00% | 0.31 | 0 | 127 | 1.79 | 0.75 | 0.03 | -0.03 | 2/6/2026 | 2/24/2026 4:00:01 PM EST |
| 24.00 | 4.60 | 8.70 | 6.65 | 8.20 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.12 | 0.71 | 0.03 | -0.03 | 2/19/2026 | 2/24/2026 4:00:01 PM EST |
| 25.00 | 3.60 | 8.00 | 5.80 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 40 | 1.04 | 0.68 | 0.03 | -0.04 | 2/17/2026 | 2/24/2026 4:00:01 PM EST |
| 26.00 | 3.10 | 7.50 | 5.30 | 4.04 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.06 | 0.65 | 0.03 | -0.04 | 2/11/2026 | 2/24/2026 4:00:01 PM EST |
| 27.00 | 2.55 | 7.00 | 4.78 | 4.57 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.05 | 0.61 | 0.03 | -0.04 | 2/4/2026 | 2/24/2026 4:00:01 PM EST |
| 28.00 | 3.60 | 5.60 | 4.60 | 4.60 | -1.00 | -17.86% | 0.16 | 4 | 11 | 1.11 | 0.58 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 29.00 | 2.00 | 6.50 | 4.25 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.12 | 0.54 | 0.03 | -0.04 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 30.00 | 1.50 | 6.00 | 3.75 | 3.98 | 0.00 | 0.00% | 0.12 | 0 | 28 | 1.08 | 0.51 | 0.03 | -0.04 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 31.00 | 1.00 | 5.80 | 3.40 | % | 0.11 | 0 | 0 | 1.07 | 0.48 | 0.03 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 32.00 | 1.05 | 5.50 | 3.28 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.11 | 0.45 | 0.03 | -0.04 | 1/9/2026 | 2/24/2026 4:00:01 PM EST |
| 33.00 | 0.50 | 5.20 | 2.85 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.06 | 0.42 | 0.03 | -0.04 | 1/23/2026 | 2/24/2026 4:00:01 PM EST |
| 34.00 | 0.50 | 4.90 | 2.70 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.08 | 0.40 | 0.03 | -0.04 | 1/23/2026 | 2/24/2026 4:00:01 PM EST |
| 35.00 | 0.10 | 4.90 | 2.50 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 26 | 1.04 | 0.37 | 0.03 | -0.04 | 2/19/2026 | 2/24/2026 4:00:01 PM EST |
| 36.00 | 0.10 | 4.90 | 2.50 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.08 | 0.34 | 0.03 | -0.04 | 1/23/2026 | 2/24/2026 4:00:01 PM EST |
| 37.00 | 0.45 | 4.90 | 2.68 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.22 | 0.32 | 0.03 | -0.04 | 1/20/2026 | 2/24/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.86 | 0.30 | 0.03 | -0.04 | 2/2/2026 | 2/24/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 4.90 | 2.45 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.91 | 0.28 | 0.03 | -0.04 | 2/5/2026 | 2/24/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 2.19 | 0.00 | 0.00% | 0.06 | 0 | 121 | 1.96 | 0.26 | 0.03 | -0.04 | 2/19/2026 | 2/24/2026 4:00:01 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 | 2/24/2026 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.61 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/24/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 4.90 | 2.45 | 1.90 | 0.00 | 0.00% | 0.49 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 2/24/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.41 | 0 | 21 | 9.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/24/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.33 | 0 | 13 | 6.93 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/24/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.27 | 0 | 11 | 5.77 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/24/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.65 | -0.01 | 0.00 | 0.00 | 1/8/2026 | 2/24/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.20 | 0 | 20 | 4.37 | -0.01 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 2.68 | -0.02 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 1.95 | 0.98 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.31 | -0.03 | 0.01 | -0.01 | 1/16/2026 | 2/24/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 3.00 | 1.50 | 0.51 | 0.00 | 0.00% | 0.10 | 0 | 23 | 2.62 | -0.04 | 0.01 | -0.01 | 2/6/2026 | 2/24/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.15 | 0 | 28 | 3.22 | -0.05 | 0.01 | -0.01 | 2/6/2026 | 2/24/2026 4:00:01 PM EST |
| 17.00 | 0.05 | 4.90 | 2.48 | 0.83 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.82 | -0.07 | 0.01 | -0.01 | 2/6/2026 | 2/24/2026 4:00:01 PM EST |
| 18.00 | 0.10 | 1.15 | 0.63 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 93 | 1.00 | -0.10 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 19.00 | 0.05 | 3.00 | 1.53 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.22 | -0.12 | 0.02 | -0.02 | 1/23/2026 | 2/24/2026 4:00:01 PM EST |
| 20.00 | 0.05 | 3.40 | 1.73 | 1.62 | 0.00 | 0.00% | 0.09 | 0 | 297 | 1.18 | -0.15 | 0.02 | -0.02 | 2/6/2026 | 2/24/2026 4:00:01 PM EST |
| 21.00 | 0.10 | 4.90 | 2.50 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 26 | 1.35 | -0.18 | 0.02 | -0.03 | 1/6/2026 | 2/24/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 4.70 | 2.35 | % | 0.11 | 0 | 0 | 2.02 | -0.21 | 0.03 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 23.00 | 0.50 | 4.40 | 2.45 | % | 0.11 | 0 | 0 | 1.15 | -0.25 | 0.03 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 24.00 | 0.45 | 4.90 | 2.68 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.10 | -0.29 | 0.03 | -0.03 | 1/20/2026 | 2/24/2026 4:00:01 PM EST |
| 25.00 | 0.60 | 4.90 | 2.75 | 3.65 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.01 | -0.32 | 0.03 | -0.04 | 2/17/2026 | 2/24/2026 4:00:01 PM EST |
| 26.00 | 1.10 | 5.50 | 3.30 | 2.05 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.04 | -0.35 | 0.03 | -0.04 | 2/9/2026 | 2/24/2026 4:00:01 PM EST |
| 27.00 | 1.80 | 6.00 | 3.90 | % | 0.14 | 0 | 0 | 1.07 | -0.39 | 0.03 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 28.00 | 2.15 | 6.50 | 4.33 | % | 0.15 | 0 | 0 | 1.04 | -0.42 | 0.03 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 29.00 | 3.60 | 7.50 | 5.55 | % | 0.19 | 0 | 0 | 1.19 | -0.46 | 0.03 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 30.00 | 3.60 | 8.00 | 5.80 | % | 0.19 | 0 | 0 | 1.10 | -0.49 | 0.03 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 31.00 | 4.00 | 8.50 | 6.25 | % | 0.20 | 0 | 0 | 1.04 | -0.52 | 0.03 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 32.00 | 6.00 | 9.50 | 7.75 | % | 0.24 | 0 | 0 | 1.24 | -0.55 | 0.03 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 33.00 | 5.60 | 10.00 | 7.80 | % | 0.24 | 0 | 0 | 1.06 | -0.58 | 0.03 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 34.00 | 6.60 | 10.90 | 8.75 | % | 0.26 | 0 | 0 | 1.11 | -0.60 | 0.03 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 35.00 | 7.10 | 11.50 | 9.30 | % | 0.27 | 0 | 0 | 1.01 | -0.63 | 0.03 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 36.00 | 8.10 | 12.40 | 10.25 | % | 0.28 | 0 | 0 | 1.05 | -0.66 | 0.03 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 37.00 | 9.80 | 13.00 | 11.40 | % | 0.31 | 0 | 0 | 1.20 | -0.68 | 0.03 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 38.00 | 10.10 | 13.90 | 12.00 | 16.80 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.12 | -0.70 | 0.03 | -0.04 | 1/13/2026 | 2/24/2026 4:00:01 PM EST |
| 39.00 | 11.30 | 15.00 | 13.15 | % | 0.34 | 0 | 0 | 1.23 | -0.72 | 0.03 | -0.04 | 2/24/2026 4:00:01 PM EST | |||
| 40.00 | 11.60 | 16.00 | 13.80 | % | 0.35 | 0 | 0 | 1.79 | -0.74 | 0.03 | -0.04 | 2/24/2026 4:00:01 PM EST |