Options Chain for ALUMIS INC COM (ALMS) - $28.37 as of 7/31/2026 7:24:00 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 | 13.00 | 17.00 | 15.00 | % | 1.00 | 0 | 0 | 3.00 | 0.88 | 0.01 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 16.00 | 12.00 | 16.40 | 14.20 | 9.90 | 0.00 | 0.00% | 0.89 | 0 | 1 | 3.02 | 0.87 | 0.01 | -0.05 | 6/15/2026 | 7/31/2026 4:00:04 PM EST |
| 17.00 | 11.50 | 15.60 | 13.55 | 9.20 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.78 | 0.85 | 0.01 | -0.06 | 6/15/2026 | 7/31/2026 4:00:04 PM EST |
| 18.00 | 10.60 | 14.90 | 12.75 | % | 0.71 | 0 | 0 | 1.65 | 0.84 | 0.01 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 19.00 | 10.00 | 14.10 | 12.05 | % | 0.63 | 0 | 0 | 1.76 | 0.82 | 0.01 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 20.00 | 9.50 | 13.40 | 11.45 | 5.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.79 | 0.81 | 0.01 | -0.07 | 6/12/2026 | 7/31/2026 4:00:04 PM EST |
| 21.00 | 9.00 | 12.80 | 10.90 | % | 0.52 | 0 | 0 | 1.82 | 0.79 | 0.01 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 22.00 | 8.10 | 12.10 | 10.10 | % | 0.46 | 0 | 0 | 1.74 | 0.77 | 0.02 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 23.00 | 7.50 | 11.50 | 9.50 | 6.34 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.72 | 0.75 | 0.02 | -0.07 | 6/12/2026 | 7/31/2026 4:00:04 PM EST |
| 24.00 | 7.10 | 11.00 | 9.05 | % | 0.38 | 0 | 0 | 1.74 | 0.73 | 0.02 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 25.00 | 6.60 | 10.50 | 8.55 | 8.15 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.74 | 0.71 | 0.02 | -0.07 | 7/16/2026 | 7/31/2026 4:00:04 PM EST |
| 26.00 | 6.00 | 10.00 | 8.00 | % | 0.31 | 0 | 0 | 1.71 | 0.68 | 0.02 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 27.00 | 5.60 | 9.50 | 7.55 | % | 0.28 | 0 | 0 | 1.71 | 0.66 | 0.02 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 28.00 | 5.30 | 9.50 | 7.40 | 7.34 | +0.34 | +4.86% | 0.26 | 60 | 24 | 1.77 | 0.64 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 29.00 | 5.00 | 9.00 | 7.00 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.77 | 0.62 | 0.02 | -0.07 | 7/28/2026 | 7/31/2026 4:00:04 PM EST |
| 30.00 | 5.50 | 7.80 | 6.65 | 6.40 | +0.50 | +8.48% | 0.22 | 38 | 2,413 | 1.76 | 0.59 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 31.00 | 5.20 | 6.90 | 6.05 | 6.20 | -0.10 | -1.59% | 0.20 | 2,508 | 13 | 1.70 | 0.57 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 32.00 | 3.60 | 8.00 | 5.80 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.72 | 0.55 | 0.02 | -0.07 | 7/8/2026 | 7/31/2026 4:00:04 PM EST |
| 33.00 | 3.50 | 7.50 | 5.50 | 6.04 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.72 | 0.53 | 0.02 | -0.07 | 7/20/2026 | 7/31/2026 4:00:04 PM EST |
| 34.00 | 3.10 | 7.50 | 5.30 | % | 0.16 | 0 | 0 | 1.74 | 0.51 | 0.02 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 35.00 | 4.20 | 5.90 | 5.05 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 324 | 1.74 | 0.49 | 0.02 | -0.07 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 36.00 | 2.50 | 7.00 | 4.75 | % | 0.13 | 0 | 0 | 1.73 | 0.47 | 0.02 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 37.00 | 2.20 | 6.40 | 4.30 | 4.37 | % | 0.12 | 60 | 0 | 1.67 | 0.45 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 40.00 | 1.75 | 4.90 | 3.33 | 4.05 | +0.42 | +11.57% | 0.08 | 30 | 30 | 1.59 | 0.40 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 45.00 | 2.35 | 3.50 | 2.93 | 2.70 | 0.00 | 0.00% | 0.07 | 2,538 | 1 | 1.72 | 0.32 | 0.02 | -0.06 | 7/31/2026 | 7/31/2026 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 | 0.60 | 4.90 | 2.75 | 1.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.57 | -0.12 | 0.01 | -0.05 | 7/17/2026 | 7/31/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 3.32 | -0.13 | 0.01 | -0.05 | 7/17/2026 | 7/31/2026 4:00:04 PM EST |
| 17.00 | 0.10 | 4.90 | 2.50 | 1.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.99 | -0.15 | 0.01 | -0.06 | 7/20/2026 | 7/31/2026 4:00:04 PM EST |
| 18.00 | 0.20 | 4.90 | 2.55 | 1.79 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.90 | -0.16 | 0.01 | -0.06 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 19.00 | 0.10 | 4.90 | 2.50 | % | 0.13 | 0 | 0 | 1.71 | -0.18 | 0.01 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 20.00 | 0.50 | 3.60 | 2.05 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.50 | -0.19 | 0.01 | -0.07 | 6/12/2026 | 7/31/2026 4:00:04 PM EST |
| 21.00 | 1.00 | 5.50 | 3.25 | % | 0.15 | 0 | 0 | 1.80 | -0.21 | 0.01 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 22.00 | 1.50 | 5.20 | 3.35 | % | 0.15 | 0 | 0 | 1.70 | -0.23 | 0.02 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 23.00 | 2.00 | 6.30 | 4.15 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.81 | -0.25 | 0.02 | -0.07 | 6/16/2026 | 7/31/2026 4:00:04 PM EST |
| 24.00 | 2.50 | 6.70 | 4.60 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 174 | 1.80 | -0.27 | 0.02 | -0.07 | 7/8/2026 | 7/31/2026 4:00:04 PM EST |
| 25.00 | 3.00 | 7.20 | 5.10 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.79 | -0.29 | 0.02 | -0.07 | 7/28/2026 | 7/31/2026 4:00:04 PM EST |
| 26.00 | 3.50 | 7.90 | 5.70 | % | 0.22 | 0 | 0 | 1.80 | -0.32 | 0.02 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 27.00 | 4.00 | 8.40 | 6.20 | 6.30 | 0.00 | 0.00% | 0.23 | 0 | 4,000 | 1.78 | -0.34 | 0.02 | -0.07 | 7/29/2026 | 7/31/2026 4:00:04 PM EST |
| 28.00 | 4.50 | 8.70 | 6.60 | 7.05 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.73 | -0.36 | 0.02 | -0.07 | 7/16/2026 | 7/31/2026 4:00:04 PM EST |
| 29.00 | 6.50 | 7.80 | 7.15 | 7.40 | +0.30 | +4.23% | 0.25 | 46 | 18 | 1.69 | -0.38 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 30.00 | 6.00 | 10.00 | 8.00 | 7.15 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.76 | -0.41 | 0.02 | -0.07 | 7/7/2026 | 7/31/2026 4:00:04 PM EST |
| 31.00 | 6.50 | 10.70 | 8.60 | % | 0.28 | 0 | 0 | 1.74 | -0.43 | 0.02 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 32.00 | 7.50 | 11.40 | 9.45 | % | 0.30 | 0 | 0 | 1.78 | -0.45 | 0.02 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 33.00 | 8.00 | 12.00 | 10.00 | % | 0.30 | 0 | 0 | 1.74 | -0.47 | 0.02 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 34.00 | 8.50 | 12.80 | 10.65 | % | 0.31 | 0 | 0 | 1.72 | -0.49 | 0.02 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 35.00 | 9.50 | 13.30 | 11.40 | % | 0.33 | 0 | 0 | 1.72 | -0.51 | 0.02 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 36.00 | 10.00 | 14.20 | 12.10 | % | 0.34 | 0 | 0 | 1.70 | -0.53 | 0.02 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 37.00 | 11.00 | 15.00 | 13.00 | % | 0.35 | 0 | 0 | 1.73 | -0.55 | 0.02 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 40.00 | 13.00 | 17.20 | 15.10 | % | 0.38 | 0 | 0 | 1.63 | -0.60 | 0.02 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 45.00 | 17.50 | 21.20 | 19.35 | % | 0.43 | 0 | 0 | 1.62 | -0.68 | 0.02 | -0.06 | 7/31/2026 4:00:04 PM EST |