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 | 1.30 | 4.00 | % | 0 | 0 | 0.00 | 0.97 | 0.05 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.05 | 0.65 | 0.20 | +0.09 | +81.82% | 5 | 1 | 1.80 | 0.40 | 0.28 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | 0.06 | 0.09 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 3.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.01 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | 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 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.34 | -0.03 | 0.05 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 1.60 | 0.70 | 0.00 | 0.00% | 0 | 1 | 3.99 | -0.60 | 0.28 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 7.50 | 2.40 | 4.90 | % | 0 | 0 | 8.40 | -0.94 | 0.09 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 5.20 | 7.40 | % | 0 | 0 | 9.39 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 5.60 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 8.10 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 10.60 | 15.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |