Options Chain for ALUMIS INC COM (ALMS) - $24.80 as of 3/30/2026 11:37:39 AM 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 | 19.20 | 21.90 | 20.55 | 26.23 | 0.00 | 0.00% | 20.55 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/30/2026 10:58:56 AM EST |
| 2.50 | 17.70 | 20.40 | 19.05 | 23.00 | 0.00 | 0.00% | 7.62 | 0 | 148 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/30/2026 10:58:56 AM EST |
| 4.00 | 16.10 | 18.90 | 17.50 | % | 4.38 | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:58:56 AM EST | |||
| 5.00 | 15.20 | 17.90 | 16.55 | 19.50 | 0.00 | 0.00% | 3.31 | 0 | 370 | 8.04 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/30/2026 10:58:56 AM EST |
| 6.00 | 14.20 | 16.90 | 15.55 | 16.80 | 0.00 | 0.00% | 2.59 | 0 | 25 | 7.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/30/2026 10:58:56 AM EST |
| 7.50 | 12.60 | 15.40 | 14.00 | 21.05 | 0.00 | 0.00% | 1.87 | 0 | 1,102 | 5.84 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 3/30/2026 10:58:56 AM EST |
| 9.00 | 11.10 | 13.90 | 12.50 | 15.78 | 0.00 | 0.00% | 1.39 | 0 | 8 | 5.10 | 0.99 | 0.00 | -0.02 | 3/20/2026 | 3/30/2026 10:58:56 AM EST |
| 10.00 | 10.10 | 13.00 | 11.55 | 14.53 | 0.00 | 0.00% | 1.16 | 0 | 9 | 4.61 | 0.98 | 0.00 | -0.02 | 1/26/2026 | 3/30/2026 10:58:56 AM EST |
| 11.00 | 9.20 | 12.00 | 10.60 | 17.90 | 0.00 | 0.00% | 0.96 | 0 | 48 | 4.27 | 0.97 | 0.01 | -0.03 | 3/4/2026 | 3/30/2026 10:58:56 AM EST |
| 12.00 | 8.30 | 11.50 | 9.90 | 12.12 | 0.00 | 0.00% | 0.83 | 0 | 29 | 3.87 | 0.96 | 0.01 | -0.03 | 3/23/2026 | 3/30/2026 10:58:56 AM EST |
| 13.00 | 7.40 | 10.40 | 8.90 | 11.17 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.51 | 0.94 | 0.01 | -0.04 | 3/23/2026 | 3/30/2026 10:58:56 AM EST |
| 14.00 | 6.30 | 9.40 | 7.85 | 10.44 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.18 | 0.92 | 0.01 | -0.05 | 3/23/2026 | 3/30/2026 10:58:56 AM EST |
| 15.00 | 5.50 | 8.50 | 7.00 | 11.60 | 0.00 | 0.00% | 0.47 | 0 | 20 | 2.87 | 0.90 | 0.02 | -0.06 | 3/26/2026 | 3/30/2026 10:58:56 AM EST |
| 16.00 | 4.70 | 7.50 | 6.10 | 13.77 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2.95 | 0.87 | 0.02 | -0.07 | 2/26/2026 | 3/30/2026 10:58:56 AM EST |
| 17.00 | 3.90 | 7.00 | 5.45 | 8.00 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.38 | 0.84 | 0.03 | -0.08 | 3/23/2026 | 3/30/2026 10:58:56 AM EST |
| 18.00 | 3.10 | 6.00 | 4.55 | 7.20 | 0.00 | 0.00% | 0.25 | 0 | 14 | 2.71 | 0.80 | 0.03 | -0.09 | 3/23/2026 | 3/30/2026 10:58:56 AM EST |
| 19.00 | 2.70 | 5.50 | 4.10 | 7.89 | 0.00 | 0.00% | 0.22 | 0 | 27 | 2.72 | 0.77 | 0.03 | -0.09 | 3/9/2026 | 3/30/2026 10:58:56 AM EST |
| 20.00 | 2.30 | 4.40 | 3.35 | 5.10 | -1.41 | -21.66% | 0.17 | 10 | 228 | 1.38 | 0.73 | 0.04 | -0.10 | 3/30/2026 | 3/30/2026 10:58:56 AM EST |
| 21.00 | 1.60 | 4.70 | 3.15 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.57 | 0.69 | 0.04 | -0.10 | 3/24/2026 | 3/30/2026 10:58:56 AM EST |
| 22.00 | 1.10 | 4.90 | 3.00 | 2.85 | -4.15 | -59.29% | 0.14 | 4 | 20 | 1.47 | 0.65 | 0.04 | -0.10 | 3/30/2026 | 3/30/2026 10:58:56 AM EST |
| 23.00 | 0.85 | 4.90 | 2.88 | 2.00 | -3.00 | -60.00% | 0.13 | 1,566 | 127 | 1.45 | 0.60 | 0.05 | -0.10 | 3/30/2026 | 3/30/2026 10:58:56 AM EST |
| 24.00 | 0.60 | 4.90 | 2.75 | 3.93 | 0.00 | 0.00% | 0.11 | 0 | 53 | 1.73 | 0.55 | 0.05 | -0.10 | 3/27/2026 | 3/30/2026 10:58:56 AM EST |
| 25.00 | 0.35 | 2.25 | 1.30 | 1.55 | -2.44 | -61.16% | 0.05 | 1 | 65 | 1.17 | 0.49 | 0.05 | -0.09 | 3/30/2026 | 3/30/2026 10:58:56 AM EST |
| 26.00 | 0.10 | 1.55 | 0.83 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 273 | 1.81 | 0.44 | 0.05 | -0.09 | 3/25/2026 | 3/30/2026 10:58:56 AM EST |
| 27.00 | 0.10 | 4.90 | 2.50 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 56 | 1.71 | 0.39 | 0.05 | -0.08 | 3/27/2026 | 3/30/2026 10:58:56 AM EST |
| 28.00 | 0.00 | 2.00 | 1.00 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 105 | 1.26 | 0.33 | 0.05 | -0.07 | 3/23/2026 | 3/30/2026 10:58:56 AM EST |
| 29.00 | 0.00 | 2.60 | 1.30 | 0.80 | -1.35 | -62.80% | 0.04 | 1 | 14 | 1.52 | 0.29 | 0.05 | -0.07 | 3/30/2026 | 3/30/2026 10:58:56 AM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 1.25 | -0.75 | -37.50% | 0.02 | 46 | 473 | 1.19 | 0.22 | 0.05 | -0.06 | 3/30/2026 | 3/30/2026 10:58:56 AM EST |
| 31.00 | 0.00 | 4.80 | 2.40 | 0.65 | -0.75 | -53.58% | 0.08 | 3 | 25 | 1.18 | 0.18 | 0.04 | -0.05 | 3/30/2026 | 3/30/2026 10:58:56 AM EST |
| 32.00 | 0.00 | 4.70 | 2.35 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 50 | 3.49 | 0.16 | 0.04 | -0.05 | 3/26/2026 | 3/30/2026 10:58:56 AM EST |
| 33.00 | 0.10 | 0.90 | 0.50 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.25 | 0.11 | 0.03 | -0.03 | 3/27/2026 | 3/30/2026 10:58:56 AM EST |
| 34.00 | 0.00 | 1.35 | 0.68 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.00 | 0.11 | 0.03 | -0.03 | 2/25/2026 | 3/30/2026 10:58:56 AM EST |
| 35.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.02 | 0.10 | 0.03 | -0.03 | 3/27/2026 | 3/30/2026 10:58:56 AM EST |
| 36.00 | 0.00 | 4.40 | 2.20 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.71 | 0.10 | 0.02 | -0.03 | 1/23/2026 | 3/30/2026 10:58:56 AM EST |
| 37.00 | 0.00 | 4.40 | 2.20 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.80 | 0.09 | 0.02 | -0.03 | 3/11/2026 | 3/30/2026 10:58:56 AM EST |
| 38.00 | 0.00 | 4.40 | 2.20 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 3.88 | 0.08 | 0.02 | -0.03 | 3/11/2026 | 3/30/2026 10:58:56 AM EST |
| 39.00 | 0.00 | 1.10 | 0.55 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.18 | 0.04 | 0.01 | -0.02 | 3/11/2026 | 3/30/2026 10:58:56 AM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.35 | -87.50% | 0.01 | 8 | 134 | 1.47 | 0.02 | 0.01 | -0.01 | 3/30/2026 | 3/30/2026 10:58:56 AM 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 | 4.60 | 2.30 | % | 2.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:56 AM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/30/2026 10:58:56 AM EST |
| 4.00 | 0.00 | 4.40 | 2.20 | 1.20 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 3/30/2026 10:58:56 AM EST |
| 5.00 | 0.00 | 4.40 | 2.20 | 1.90 | 0.00 | 0.00% | 0.44 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 3/30/2026 10:58:56 AM EST |
| 6.00 | 0.00 | 4.40 | 2.20 | 0.60 | 0.00 | 0.00% | 0.37 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/30/2026 10:58:56 AM EST |
| 7.50 | 0.00 | 4.40 | 2.20 | 0.05 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.00 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/30/2026 10:58:56 AM EST |
| 9.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 18 | 6.00 | -0.01 | 0.00 | -0.02 | 3/26/2026 | 3/30/2026 10:58:56 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 387 | 2.44 | -0.02 | 0.00 | -0.02 | 3/27/2026 | 3/30/2026 10:58:56 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.20 | -0.03 | 0.01 | -0.03 | 1/8/2026 | 3/30/2026 10:58:56 AM EST |
| 12.00 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.18 | 0 | 20 | 6.48 | -0.04 | 0.01 | -0.03 | 2/9/2026 | 3/30/2026 10:58:56 AM EST |
| 13.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.17 | 0 | 7 | 5.93 | -0.06 | 0.01 | -0.04 | 3/26/2026 | 3/30/2026 10:58:56 AM EST |
| 14.00 | 0.00 | 1.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.21 | -0.08 | 0.01 | -0.05 | 1/16/2026 | 3/30/2026 10:58:56 AM EST |
| 15.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.15 | 0 | 18 | 4.99 | -0.10 | 0.02 | -0.06 | 3/27/2026 | 3/30/2026 10:58:56 AM EST |
| 16.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 34 | 4.58 | -0.13 | 0.02 | -0.07 | 3/20/2026 | 3/30/2026 10:58:56 AM EST |
| 17.00 | 0.15 | 0.90 | 0.53 | 0.60 | -0.23 | -27.72% | 0.03 | 56 | 18 | 1.85 | -0.16 | 0.03 | -0.08 | 3/30/2026 | 3/30/2026 10:58:56 AM EST |
| 18.00 | 0.70 | 1.10 | 0.90 | 0.70 | -0.16 | -18.61% | 0.05 | 155 | 88 | 1.29 | -0.20 | 0.03 | -0.09 | 3/30/2026 | 3/30/2026 10:58:56 AM EST |
| 19.00 | 0.90 | 1.90 | 1.40 | 1.30 | -0.20 | -13.34% | 0.07 | 48 | 0 | 1.17 | -0.23 | 0.03 | -0.09 | 3/30/2026 | 3/30/2026 10:58:56 AM EST |
| 20.00 | 1.25 | 2.00 | 1.63 | 1.67 | +0.31 | +22.80% | 0.08 | 233 | 1,096 | 1.25 | -0.27 | 0.04 | -0.10 | 3/30/2026 | 3/30/2026 10:58:56 AM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 27 | 3.16 | -0.31 | 0.04 | -0.10 | 3/16/2026 | 3/30/2026 10:58:56 AM EST |
| 22.00 | 0.75 | 4.90 | 2.83 | 1.85 | 0.00 | 0.00% | 0.13 | 0 | 125 | 1.77 | -0.35 | 0.04 | -0.10 | 3/26/2026 | 3/30/2026 10:58:56 AM EST |
| 23.00 | 2.05 | 6.00 | 4.03 | 2.00 | +0.05 | +2.57% | 0.18 | 510 | 54 | 1.53 | -0.40 | 0.05 | -0.10 | 3/30/2026 | 3/30/2026 10:58:56 AM EST |
| 24.00 | 3.00 | 6.30 | 4.65 | 3.34 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.48 | -0.45 | 0.05 | -0.10 | 3/20/2026 | 3/30/2026 10:58:56 AM EST |
| 25.00 | 2.50 | 6.80 | 4.65 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 138 | 1.29 | -0.51 | 0.05 | -0.09 | 3/27/2026 | 3/30/2026 10:58:56 AM EST |
| 26.00 | 4.80 | 8.00 | 6.40 | 2.05 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.52 | -0.56 | 0.05 | -0.09 | 2/9/2026 | 3/30/2026 10:58:56 AM EST |
| 27.00 | 4.30 | 9.00 | 6.65 | % | 0.25 | 0 | 0 | 1.51 | -0.61 | 0.05 | -0.08 | 3/30/2026 10:58:56 AM EST | |||
| 28.00 | 5.70 | 9.30 | 7.50 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.55 | -0.67 | 0.05 | -0.07 | 2/27/2026 | 3/30/2026 10:58:56 AM EST |
| 29.00 | 6.00 | 10.60 | 8.30 | 4.15 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.58 | -0.71 | 0.05 | -0.07 | 2/27/2026 | 3/30/2026 10:58:56 AM EST |
| 30.00 | 8.30 | 11.20 | 9.75 | % | 0.33 | 0 | 0 | 2.71 | -0.78 | 0.05 | -0.06 | 3/30/2026 10:58:56 AM EST | |||
| 31.00 | 8.00 | 12.00 | 10.00 | % | 0.32 | 0 | 0 | 2.06 | -0.82 | 0.04 | -0.05 | 3/30/2026 10:58:56 AM EST | |||
| 32.00 | 9.00 | 12.00 | 10.50 | % | 0.33 | 0 | 0 | 2.17 | -0.84 | 0.04 | -0.05 | 3/30/2026 10:58:56 AM EST | |||
| 33.00 | 10.00 | 13.10 | 11.55 | % | 0.35 | 0 | 0 | 2.27 | -0.89 | 0.03 | -0.03 | 3/30/2026 10:58:56 AM EST | |||
| 34.00 | 11.00 | 14.10 | 12.55 | % | 0.37 | 0 | 0 | 2.36 | -0.89 | 0.03 | -0.03 | 3/30/2026 10:58:56 AM EST | |||
| 35.00 | 12.00 | 15.10 | 13.55 | % | 0.39 | 0 | 0 | 2.22 | -0.90 | 0.03 | -0.03 | 3/30/2026 10:58:56 AM EST | |||
| 36.00 | 13.00 | 16.00 | 14.50 | % | 0.40 | 0 | 0 | 2.48 | -0.90 | 0.02 | -0.03 | 3/30/2026 10:58:56 AM EST | |||
| 37.00 | 14.00 | 17.00 | 15.50 | % | 0.42 | 0 | 0 | 2.62 | -0.91 | 0.02 | -0.03 | 3/30/2026 10:58:56 AM EST | |||
| 38.00 | 15.00 | 17.90 | 16.45 | 16.80 | 0.00 | 0.00% | 0.43 | 0 | 15 | 2.70 | -0.92 | 0.02 | -0.03 | 1/13/2026 | 3/30/2026 10:58:56 AM EST |
| 39.00 | 16.00 | 18.90 | 17.45 | % | 0.45 | 0 | 0 | 2.78 | -0.96 | 0.01 | -0.02 | 3/30/2026 10:58:56 AM EST | |||
| 40.00 | 17.00 | 19.60 | 18.30 | % | 0.46 | 0 | 0 | 3.13 | -0.98 | 0.01 | -0.01 | 3/30/2026 10:58:56 AM EST |