Options Chain for ALUMIS INC COM (ALMS) - $22.86 as of 8/21/2026 7:13:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.70 | 11.90 | 10.30 | 13.70 | 0.00 | 0.00% | 0.69 | 0 | 3 | 2.59 | 0.83 | 0.01 | -0.08 | 8/4/2026 | 8/20/2026 3:59:57 PM EST |
| 16.00 | 7.80 | 11.00 | 9.40 | 9.90 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.41 | 0.81 | 0.02 | -0.08 | 6/15/2026 | 8/20/2026 3:59:57 PM EST |
| 17.00 | 7.40 | 10.40 | 8.90 | 9.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.47 | 0.79 | 0.02 | -0.09 | 6/15/2026 | 8/20/2026 3:59:57 PM EST |
| 18.00 | 6.50 | 10.00 | 8.25 | % | 0.46 | 0 | 0 | 2.40 | 0.76 | 0.02 | -0.09 | 8/20/2026 3:59:57 PM EST | |||
| 19.00 | 6.50 | 9.00 | 7.75 | % | 0.41 | 0 | 0 | 2.41 | 0.73 | 0.02 | -0.09 | 8/20/2026 3:59:57 PM EST | |||
| 20.00 | 5.90 | 8.30 | 7.10 | 7.60 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.32 | 0.71 | 0.02 | -0.09 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 21.00 | 5.00 | 8.50 | 6.75 | % | 0.32 | 0 | 0 | 2.37 | 0.68 | 0.02 | -0.10 | 8/20/2026 3:59:57 PM EST | |||
| 22.00 | 4.50 | 8.00 | 6.25 | % | 0.28 | 0 | 0 | 2.33 | 0.65 | 0.03 | -0.10 | 8/20/2026 3:59:57 PM EST | |||
| 23.00 | 4.00 | 6.70 | 5.35 | 7.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.11 | 0.63 | 0.03 | -0.10 | 8/5/2026 | 8/20/2026 3:59:57 PM EST |
| 24.00 | 4.30 | 6.40 | 5.35 | 6.01 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.25 | 0.60 | 0.03 | -0.10 | 8/14/2026 | 8/20/2026 3:59:57 PM EST |
| 25.00 | 3.90 | 5.00 | 4.45 | 4.58 | 0.00 | 0.00% | 0.18 | 0 | 70 | 2.03 | 0.57 | 0.03 | -0.10 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 26.00 | 3.70 | 5.90 | 4.80 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 21 | 2.29 | 0.55 | 0.03 | -0.10 | 8/18/2026 | 8/20/2026 3:59:57 PM EST |
| 27.00 | 3.30 | 4.90 | 4.10 | 4.07 | 0.00 | 0.00% | 0.15 | 0 | 661 | 2.13 | 0.52 | 0.03 | -0.10 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 28.00 | 2.50 | 4.90 | 3.70 | 4.62 | 0.00 | 0.00% | 0.13 | 0 | 73 | 2.08 | 0.49 | 0.03 | -0.10 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 29.00 | 3.00 | 4.70 | 3.85 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 27 | 2.24 | 0.47 | 0.03 | -0.10 | 8/18/2026 | 8/20/2026 3:59:57 PM EST |
| 30.00 | 3.10 | 3.60 | 3.35 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 7,047 | 2.14 | 0.45 | 0.03 | -0.10 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 31.00 | 2.15 | 4.00 | 3.08 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 2,600 | 2.11 | 0.42 | 0.03 | -0.10 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 32.00 | 2.10 | 3.70 | 2.90 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 24 | 2.12 | 0.40 | 0.03 | -0.09 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 33.00 | 2.00 | 4.90 | 3.45 | 6.04 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.41 | 0.38 | 0.03 | -0.09 | 7/20/2026 | 8/20/2026 3:59:57 PM EST |
| 34.00 | 1.70 | 4.90 | 3.30 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.42 | 0.35 | 0.03 | -0.09 | 8/14/2026 | 8/20/2026 3:59:57 PM EST |
| 35.00 | 1.95 | 2.65 | 2.30 | 2.31 | 0.00 | 0.00% | 0.07 | 0 | 967 | 2.09 | 0.32 | 0.03 | -0.08 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 36.00 | 0.40 | 3.10 | 1.75 | % | 0.05 | 0 | 0 | 1.84 | 0.28 | 0.03 | -0.07 | 8/20/2026 3:59:57 PM EST | |||
| 37.00 | 1.00 | 2.85 | 1.93 | 4.37 | 0.00 | 0.00% | 0.05 | 0 | 60 | 2.03 | 0.27 | 0.03 | -0.07 | 7/31/2026 | 8/20/2026 3:59:57 PM EST |
| 40.00 | 1.00 | 2.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 92 | 2.01 | 0.20 | 0.02 | -0.06 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 45.00 | 0.70 | 1.45 | 1.08 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 6,901 | 2.00 | 0.11 | 0.02 | -0.04 | 8/20/2026 | 8/20/2026 3:59:57 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 | 1.50 | 2.40 | 1.95 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 43 | 2.42 | -0.17 | 0.01 | -0.08 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 16.00 | 1.40 | 2.60 | 2.00 | 2.14 | 0.00 | 0.00% | 0.12 | 0 | 22 | 2.22 | -0.19 | 0.02 | -0.08 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 17.00 | 1.75 | 3.10 | 2.43 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 61 | 2.23 | -0.21 | 0.02 | -0.09 | 8/18/2026 | 8/20/2026 3:59:57 PM EST |
| 18.00 | 2.35 | 3.80 | 3.08 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 58 | 2.33 | -0.24 | 0.02 | -0.09 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 19.00 | 1.30 | 4.90 | 3.10 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.11 | -0.27 | 0.02 | -0.09 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 20.00 | 3.40 | 4.40 | 3.90 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 5,626 | 2.25 | -0.29 | 0.02 | -0.09 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 21.00 | 3.80 | 4.50 | 4.15 | 4.40 | 0.00 | 0.00% | 0.20 | 0 | 20 | 2.12 | -0.32 | 0.02 | -0.10 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 22.00 | 3.80 | 5.60 | 4.70 | 4.92 | 0.00 | 0.00% | 0.21 | 0 | 511 | 2.12 | -0.35 | 0.03 | -0.10 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 23.00 | 4.30 | 6.30 | 5.30 | 5.15 | 0.00 | 0.00% | 0.23 | 0 | 20 | 2.12 | -0.37 | 0.03 | -0.10 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 24.00 | 5.60 | 6.90 | 6.25 | 5.80 | 0.00 | 0.00% | 0.26 | 0 | 205 | 2.25 | -0.40 | 0.03 | -0.10 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 25.00 | 5.90 | 7.60 | 6.75 | 6.44 | 0.00 | 0.00% | 0.27 | 0 | 3,001 | 2.19 | -0.43 | 0.03 | -0.10 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 26.00 | 5.50 | 9.20 | 7.35 | % | 0.28 | 0 | 0 | 2.16 | -0.45 | 0.03 | -0.10 | 8/20/2026 3:59:57 PM EST | |||
| 27.00 | 6.70 | 9.00 | 7.85 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 4,000 | 2.08 | -0.48 | 0.03 | -0.10 | 8/10/2026 | 8/20/2026 3:59:57 PM EST |
| 28.00 | 7.00 | 10.50 | 8.75 | 7.90 | 0.00 | 0.00% | 0.31 | 0 | 46 | 2.15 | -0.51 | 0.03 | -0.10 | 8/12/2026 | 8/20/2026 3:59:57 PM EST |
| 29.00 | 7.50 | 11.50 | 9.50 | 8.40 | 0.00 | 0.00% | 0.33 | 0 | 59 | 2.15 | -0.53 | 0.03 | -0.10 | 8/3/2026 | 8/20/2026 3:59:57 PM EST |
| 30.00 | 8.60 | 11.80 | 10.20 | 7.15 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.12 | -0.56 | 0.03 | -0.10 | 7/7/2026 | 8/20/2026 3:59:57 PM EST |
| 31.00 | 9.00 | 12.90 | 10.95 | % | 0.35 | 0 | 0 | 2.09 | -0.58 | 0.03 | -0.10 | 8/20/2026 3:59:57 PM EST | |||
| 32.00 | 10.00 | 13.70 | 11.85 | % | 0.37 | 0 | 0 | 2.14 | -0.60 | 0.03 | -0.09 | 8/20/2026 3:59:57 PM EST | |||
| 33.00 | 11.00 | 14.50 | 12.75 | % | 0.39 | 0 | 0 | 2.17 | -0.62 | 0.03 | -0.09 | 8/20/2026 3:59:57 PM EST | |||
| 34.00 | 11.50 | 14.50 | 13.00 | % | 0.38 | 0 | 0 | 1.91 | -0.65 | 0.03 | -0.09 | 8/20/2026 3:59:57 PM EST | |||
| 35.00 | 12.50 | 15.70 | 14.10 | % | 0.40 | 0 | 0 | 2.01 | -0.68 | 0.03 | -0.08 | 8/20/2026 3:59:57 PM EST | |||
| 36.00 | 13.50 | 16.90 | 15.20 | % | 0.42 | 0 | 0 | 2.11 | -0.72 | 0.03 | -0.07 | 8/20/2026 3:59:57 PM EST | |||
| 37.00 | 14.00 | 17.20 | 15.60 | % | 0.42 | 0 | 0 | 2.71 | -0.73 | 0.03 | -0.07 | 8/20/2026 3:59:57 PM EST | |||
| 40.00 | 16.50 | 20.40 | 18.45 | % | 0.46 | 0 | 0 | 2.98 | -0.80 | 0.02 | -0.06 | 8/20/2026 3:59:57 PM EST | |||
| 45.00 | 21.00 | 24.50 | 22.75 | % | 0.51 | 0 | 0 | 2.88 | -0.89 | 0.02 | -0.04 | 8/20/2026 3:59:57 PM EST |