Options Chain for ALUMIS INC COM (ALMS) - $4.67 as of 5/5/2025 7:26:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.20 | 3.90 | % | 0 | 0 | 6.97 | 0.97 | 0.10 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.25 | 0.40 | 0.30 | +0.10 | +50.00% | 6,001 | 7,503 | 0.75 | 0.41 | 0.23 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 7.50 | 0.05 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 5,000 | 1.48 | 0.10 | 0.10 | 0.00 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 3.40 | % | 0 | 0 | 6.64 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 3.30 | % | 0 | 0 | 6.61 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 3.30 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 3.30 | % | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 105 | 1.39 | -0.03 | 0.10 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 5.00 | 1.05 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 2,500 | 0.99 | -0.59 | 0.23 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 7.50 | 2.90 | 3.70 | % | 0 | 0 | 1.75 | -0.90 | 0.10 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 5.30 | 7.40 | % | 0 | 0 | 3.61 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 6.00 | 10.20 | % | 0 | 0 | 4.31 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 8.50 | 12.70 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 11.00 | 15.90 | % | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |