Options Chain for ALUMIS INC COM (ALMS) - $21.40 as of 5/29/2026 1:54:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.00 | 9.80 | 7.40 | % | 0.53 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 15.00 | 4.20 | 8.50 | 6.35 | % | 0.42 | 0 | 0 | 2.72 | 0.94 | 0.03 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 16.00 | 3.10 | 7.90 | 5.50 | % | 0.34 | 0 | 0 | 2.71 | 0.93 | 0.04 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 17.00 | 2.50 | 7.00 | 4.75 | % | 0.28 | 0 | 0 | 2.48 | 0.88 | 0.05 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 18.00 | 1.50 | 6.00 | 3.75 | % | 0.21 | 0 | 0 | 2.20 | 0.80 | 0.06 | -0.03 | 5/29/2026 3:59:54 PM EST | |||
| 19.00 | 0.70 | 5.30 | 3.00 | % | 0.16 | 0 | 0 | 2.09 | 0.74 | 0.07 | -0.03 | 5/29/2026 3:59:54 PM EST | |||
| 20.00 | 0.10 | 4.90 | 2.50 | % | 0.12 | 0 | 0 | 2.14 | 0.66 | 0.08 | -0.04 | 5/29/2026 3:59:54 PM EST | |||
| 21.00 | 0.40 | 4.90 | 2.65 | 1.78 | 0.00 | 0.00% | 0.13 | 0 | 102 | 1.24 | 0.58 | 0.08 | -0.04 | 5/19/2026 | 5/29/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 10 | 2.57 | 0.49 | 0.08 | -0.04 | 5/15/2026 | 5/29/2026 3:59:54 PM EST |
| 23.00 | 0.75 | 1.40 | 1.08 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 448 | 0.85 | 0.41 | 0.08 | -0.04 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 1.60 | 0.80 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.26 | 0.34 | 0.08 | -0.04 | 5/18/2026 | 5/29/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.03 | 0.28 | 0.07 | -0.04 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 26.00 | 0.15 | 0.95 | 0.55 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.92 | 0.24 | 0.06 | -0.04 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 4.90 | 2.45 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.96 | 0.17 | 0.05 | -0.03 | 5/11/2026 | 5/29/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 74 | 3.45 | 0.13 | 0.05 | -0.02 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 9 | 3.56 | 0.10 | 0.04 | -0.02 | 5/8/2026 | 5/29/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 3.67 | 0.07 | 0.03 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 4.90 | 2.45 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.77 | 0.06 | 0.02 | -0.01 | 4/24/2026 | 5/29/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 3.87 | 0.04 | 0.02 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 1.90 | 0.95 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.41 | 0.03 | 0.02 | -0.01 | 5/7/2026 | 5/29/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4.04 | 0.02 | 0.01 | -0.01 | 5/7/2026 | 5/29/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | 0.02 | 0.01 | -0.01 | 5/7/2026 | 5/29/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 15.00 | 0.05 | 5.00 | 2.53 | 0.23 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.99 | -0.06 | 0.03 | -0.01 | 5/18/2026 | 5/29/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.72 | -0.07 | 0.04 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 1.67 | -0.12 | 0.05 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 18.00 | 0.10 | 0.85 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 1 | 62 | 0.85 | -0.20 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 130 | 1.36 | -0.26 | 0.07 | -0.03 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 20.00 | 0.50 | 1.50 | 1.00 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 485 | 0.82 | -0.34 | 0.08 | -0.04 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.12 | 0 | 180 | 2.63 | -0.42 | 0.08 | -0.04 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 22.00 | 0.25 | 4.90 | 2.58 | 1.20 | 0.00 | 0.00% | 0.12 | 0 | 66 | 2.31 | -0.51 | 0.08 | -0.04 | 5/18/2026 | 5/29/2026 3:59:54 PM EST |
| 23.00 | 0.25 | 4.80 | 2.53 | % | 0.11 | 0 | 0 | 1.94 | -0.59 | 0.08 | -0.04 | 5/29/2026 3:59:54 PM EST | |||
| 24.00 | 1.00 | 5.50 | 3.25 | % | 0.14 | 0 | 0 | 1.96 | -0.66 | 0.08 | -0.04 | 5/29/2026 3:59:54 PM EST | |||
| 25.00 | 1.65 | 5.80 | 3.73 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.76 | -0.72 | 0.07 | -0.04 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 26.00 | 2.55 | 7.00 | 4.78 | 2.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.00 | -0.76 | 0.06 | -0.04 | 5/5/2026 | 5/29/2026 3:59:54 PM EST |
| 27.00 | 3.50 | 8.00 | 5.75 | % | 0.21 | 0 | 0 | 2.13 | -0.83 | 0.05 | -0.03 | 5/29/2026 3:59:54 PM EST | |||
| 28.00 | 4.50 | 9.00 | 6.75 | % | 0.24 | 0 | 0 | 2.25 | -0.87 | 0.05 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 29.00 | 5.50 | 10.00 | 7.75 | % | 0.27 | 0 | 0 | 2.36 | -0.90 | 0.04 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 30.00 | 6.50 | 11.00 | 8.75 | % | 0.29 | 0 | 0 | 2.46 | -0.93 | 0.03 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 31.00 | 7.50 | 12.00 | 9.75 | % | 0.31 | 0 | 0 | 2.56 | -0.94 | 0.02 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 32.00 | 8.50 | 13.00 | 10.75 | % | 0.34 | 0 | 0 | 2.65 | -0.96 | 0.02 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 33.00 | 9.50 | 14.00 | 11.75 | % | 0.36 | 0 | 0 | 2.74 | -0.97 | 0.02 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 34.00 | 10.50 | 15.00 | 12.75 | % | 0.38 | 0 | 0 | 2.83 | -0.98 | 0.01 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 35.00 | 11.50 | 16.00 | 13.75 | % | 0.39 | 0 | 0 | 2.91 | -0.98 | 0.01 | -0.01 | 5/29/2026 3:59:54 PM EST |