Options Chain for ALUMIS INC COM (ALMS) - $26.32 as of 3/26/2026 8:07:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.60 | 13.50 | 11.55 | % | 0.77 | 0 | 0 | 2.44 | 0.90 | 0.02 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 16.00 | 9.00 | 12.80 | 10.90 | % | 0.68 | 0 | 0 | 2.38 | 0.88 | 0.02 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 17.00 | 8.10 | 12.30 | 10.20 | % | 0.60 | 0 | 0 | 2.40 | 0.85 | 0.02 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 18.00 | 7.50 | 11.50 | 9.50 | % | 0.53 | 0 | 0 | 2.24 | 0.83 | 0.02 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 19.00 | 6.60 | 10.70 | 8.65 | % | 0.46 | 0 | 0 | 2.17 | 0.80 | 0.02 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 20.00 | 6.10 | 10.00 | 8.05 | % | 0.40 | 0 | 0 | 2.10 | 0.77 | 0.02 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 21.00 | 5.60 | 9.30 | 7.45 | % | 0.35 | 0 | 0 | 1.39 | 0.74 | 0.03 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 22.00 | 4.70 | 8.60 | 6.65 | % | 0.30 | 0 | 0 | 1.32 | 0.70 | 0.03 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 23.00 | 4.10 | 8.00 | 6.05 | % | 0.26 | 0 | 0 | 1.31 | 0.67 | 0.03 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 24.00 | 3.60 | 7.20 | 5.40 | % | 0.23 | 0 | 0 | 1.27 | 0.63 | 0.03 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 25.00 | 3.20 | 6.60 | 4.90 | % | 0.20 | 0 | 0 | 1.26 | 0.60 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 26.00 | 2.55 | 6.20 | 4.38 | % | 0.17 | 0 | 0 | 1.23 | 0.56 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 27.00 | 2.25 | 5.70 | 3.98 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.23 | 0.53 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 28.00 | 1.75 | 5.40 | 3.58 | % | 0.13 | 0 | 0 | 1.21 | 0.49 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 29.00 | 1.30 | 5.20 | 3.25 | % | 0.11 | 0 | 0 | 1.20 | 0.46 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 30.00 | 1.05 | 4.80 | 2.93 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.19 | 0.44 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 31.00 | 0.85 | 4.80 | 2.83 | % | 0.09 | 0 | 0 | 1.22 | 0.41 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 32.00 | 0.55 | 4.90 | 2.73 | % | 0.09 | 0 | 0 | 1.25 | 0.38 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 33.00 | 0.20 | 4.90 | 2.55 | % | 0.08 | 0 | 0 | 1.22 | 0.36 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 34.00 | 0.10 | 4.90 | 2.50 | % | 0.07 | 0 | 0 | 1.23 | 0.34 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 35.00 | 0.10 | 4.90 | 2.50 | % | 0.07 | 0 | 0 | 1.28 | 0.32 | 0.03 | -0.04 | 3/26/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.40 | 2.20 | % | 0.15 | 0 | 0 | 3.13 | -0.10 | 0.02 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 3.60 | 1.80 | % | 0.11 | 0 | 0 | 2.55 | -0.12 | 0.02 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 2.87 | -0.15 | 0.02 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 2.65 | -0.17 | 0.02 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 2.44 | -0.20 | 0.02 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 20.00 | 0.20 | 4.90 | 2.55 | % | 0.13 | 0 | 0 | 1.37 | -0.23 | 0.02 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 21.00 | 0.55 | 4.90 | 2.73 | % | 0.13 | 0 | 12 | 1.33 | -0.26 | 0.03 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 22.00 | 0.85 | 4.90 | 2.88 | % | 0.13 | 0 | 0 | 1.25 | -0.30 | 0.03 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 23.00 | 1.25 | 5.50 | 3.38 | % | 0.15 | 0 | 0 | 1.26 | -0.33 | 0.03 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 24.00 | 1.80 | 6.00 | 3.90 | % | 0.16 | 0 | 0 | 1.27 | -0.37 | 0.03 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 25.00 | 2.30 | 6.50 | 4.40 | % | 0.18 | 0 | 0 | 1.25 | -0.40 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 26.00 | 2.95 | 7.00 | 4.98 | % | 0.19 | 0 | 0 | 1.24 | -0.44 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 27.00 | 3.80 | 7.50 | 5.65 | % | 0.21 | 0 | 0 | 1.25 | -0.47 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 28.00 | 4.40 | 8.00 | 6.20 | % | 0.22 | 0 | 0 | 1.23 | -0.51 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 29.00 | 5.10 | 9.00 | 7.05 | % | 0.24 | 0 | 0 | 1.26 | -0.54 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 30.00 | 5.80 | 9.50 | 7.65 | % | 0.26 | 0 | 0 | 1.23 | -0.56 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 31.00 | 6.50 | 10.00 | 8.25 | % | 0.27 | 0 | 0 | 1.18 | -0.59 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 32.00 | 7.30 | 11.00 | 9.15 | % | 0.29 | 0 | 0 | 1.21 | -0.62 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 33.00 | 8.10 | 11.50 | 9.80 | % | 0.30 | 0 | 0 | 1.16 | -0.64 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 34.00 | 8.90 | 12.50 | 10.70 | % | 0.31 | 0 | 0 | 1.17 | -0.66 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 35.00 | 9.80 | 13.00 | 11.40 | % | 0.33 | 0 | 0 | 1.13 | -0.68 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST |