Options Chain for ALUMIS INC COM (ALMS) - $4.88 as of 5/27/2025 2:42:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.50 | 2.55 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.20 | 0.30 | 0.28 | -0.22 | -44.00% | 58 | 17,809 | 0.89 | 0.32 | 0.26 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.10 | 0.10 | -0.06 | -37.50% | 4 | 5,218 | 1.20 | 0.05 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 12.50 | 0.00 | 2.95 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 15.00 | 0.00 | 2.95 | % | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 17.50 | 0.00 | 2.95 | % | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 162 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 2.50 | 0.10 | 2.90 | % | 0 | 0 | EST | |||||||
| 5.00 | 2.20 | 5.30 | % | 0 | 0 | EST | |||||||
| 5.00 | 1.05 | 1.25 | 1.16 | +0.26 | +28.89% | 87 | 2,739 | 0.85 | -0.68 | 0.26 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 7.50 | 3.30 | 3.60 | 3.20 | +0.20 | +6.67% | 53 | 282 | 1.64 | -0.95 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 7.50 | 4.70 | 7.80 | % | 0 | 0 | EST | |||||||
| 10.00 | 5.50 | 7.80 | % | 0 | 0 | 2.83 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 12.50 | 6.00 | 10.40 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 15.00 | 8.60 | 12.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 17.50 | 11.00 | 15.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |