Options Chain for ALUMIS INC COM (ALMS) - $22.59 as of 4/10/2026 6:53:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 20.10 | 22.90 | 21.50 | 22.30 | +0.25 | +1.14% | 21.50 | 2 | 249 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:56 AM EST |
| 2.50 | 18.60 | 20.80 | 19.70 | 20.54 | 0.00 | 0.00% | 7.88 | 0 | 175 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:56 AM EST |
| 4.00 | 17.10 | 21.40 | 19.25 | % | 4.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 5.00 | 16.10 | 20.40 | 18.25 | % | 3.65 | 0 | 340 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 6.00 | 15.10 | 19.40 | 17.25 | % | 2.88 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 7.50 | 13.60 | 17.90 | 15.75 | % | 2.10 | 0 | 936 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 9.00 | 12.10 | 16.40 | 14.25 | % | 1.58 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 10.00 | 11.10 | 13.40 | 12.25 | % | 1.23 | 0 | 9 | 6.39 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 11.00 | 10.10 | 12.30 | 11.20 | % | 1.02 | 0 | 38 | 5.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 12.00 | 9.10 | 13.40 | 11.25 | 12.12 | 0.00 | 0.00% | 0.94 | 0 | 29 | 9.57 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 4/13/2026 10:58:56 AM EST |
| 13.00 | 8.10 | 12.40 | 10.25 | 11.17 | 0.00 | 0.00% | 0.79 | 0 | 1 | 8.72 | 0.99 | 0.00 | -0.01 | 3/23/2026 | 4/13/2026 10:58:56 AM EST |
| 14.00 | 7.10 | 11.40 | 9.25 | 10.44 | 0.00 | 0.00% | 0.66 | 0 | 2 | 7.92 | 0.99 | 0.01 | -0.03 | 3/23/2026 | 4/13/2026 10:58:56 AM EST |
| 15.00 | 6.10 | 10.40 | 8.25 | 6.33 | 0.00 | 0.00% | 0.55 | 0 | 12 | 7.20 | 0.97 | 0.01 | -0.06 | 3/31/2026 | 4/13/2026 10:58:56 AM EST |
| 16.00 | 5.10 | 9.40 | 7.25 | % | 0.45 | 0 | 8 | 6.53 | 0.95 | 0.02 | -0.09 | 4/13/2026 10:58:56 AM EST | |||
| 17.00 | 4.10 | 8.40 | 6.25 | 8.00 | 0.00 | 0.00% | 0.37 | 0 | 8 | 5.89 | 0.92 | 0.03 | -0.12 | 3/23/2026 | 4/13/2026 10:58:56 AM EST |
| 18.00 | 3.10 | 7.40 | 5.25 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 24 | 5.29 | 0.87 | 0.04 | -0.17 | 3/30/2026 | 4/13/2026 10:58:56 AM EST |
| 19.00 | 2.05 | 6.40 | 4.23 | % | 0.22 | 0 | 27 | 4.70 | 0.83 | 0.05 | -0.18 | 4/13/2026 10:58:56 AM EST | |||
| 20.00 | 1.00 | 5.50 | 3.25 | 2.70 | 0.00 | 0.00% | 0.16 | 0 | 386 | 4.26 | 0.76 | 0.06 | -0.22 | 4/6/2026 | 4/13/2026 10:58:56 AM EST |
| 21.00 | 0.20 | 4.90 | 2.55 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 11 | 4.15 | 0.70 | 0.07 | -0.24 | 4/6/2026 | 4/13/2026 10:58:56 AM EST |
| 22.00 | 0.35 | 4.50 | 2.43 | 1.45 | +0.50 | +52.64% | 0.11 | 1 | 28 | 4.44 | 0.63 | 0.08 | -0.25 | 4/13/2026 | 4/13/2026 10:58:56 AM EST |
| 23.00 | 0.45 | 2.85 | 1.65 | 1.25 | +0.35 | +38.89% | 0.07 | 1 | 1,583 | 1.72 | 0.55 | 0.08 | -0.25 | 4/13/2026 | 4/13/2026 10:58:56 AM EST |
| 24.00 | 0.10 | 4.00 | 2.05 | 1.16 | 0.00 | 0.00% | 0.09 | 0 | 253 | 2.50 | 0.47 | 0.08 | -0.25 | 3/31/2026 | 4/13/2026 10:58:56 AM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.10 | 0 | 206 | 5.73 | 0.39 | 0.08 | -0.24 | 4/10/2026 | 4/13/2026 10:58:56 AM EST |
| 26.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 236 | 2.86 | 0.32 | 0.07 | -0.22 | 4/6/2026 | 4/13/2026 10:58:56 AM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.61 | 0.27 | 0.07 | -0.20 | 3/27/2026 | 4/13/2026 10:58:56 AM EST |
| 28.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 108 | 6.64 | 0.21 | 0.06 | -0.17 | 4/7/2026 | 4/13/2026 10:58:56 AM EST |
| 29.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 35 | 6.89 | 0.16 | 0.05 | -0.15 | 4/1/2026 | 4/13/2026 10:58:56 AM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 489 | 2.45 | 0.13 | 0.04 | -0.13 | 4/9/2026 | 4/13/2026 10:58:56 AM EST |
| 31.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 25 | 7.37 | 0.10 | 0.03 | -0.10 | 3/30/2026 | 4/13/2026 10:58:56 AM EST |
| 32.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 50 | 7.58 | 0.07 | 0.03 | -0.08 | 3/26/2026 | 4/13/2026 10:58:56 AM EST |
| 33.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 63 | 7.79 | 0.06 | 0.02 | -0.07 | 3/27/2026 | 4/13/2026 10:58:56 AM EST |
| 34.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 3 | 7.98 | 0.04 | 0.02 | -0.05 | 4/13/2026 10:58:56 AM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.89 | 0.03 | 0.01 | -0.04 | 4/6/2026 | 4/13/2026 10:58:56 AM EST |
| 36.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 3 | 8.35 | 0.02 | 0.01 | -0.03 | 4/13/2026 10:58:56 AM EST | |||
| 37.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 2 | 8.52 | 0.02 | 0.01 | -0.02 | 4/13/2026 10:58:56 AM EST | |||
| 38.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 6 | 8.68 | 0.01 | 0.01 | -0.02 | 4/13/2026 10:58:56 AM EST | |||
| 39.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 9 | 3.01 | 0.01 | 0.01 | -0.02 | 4/13/2026 10:58:56 AM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 149 | 3.63 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/13/2026 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:56 AM EST |
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.32 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:56 AM EST |
| 9.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:56 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:56 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 10 | 4.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:56 AM EST | |||
| 12.00 | 0.00 | 4.80 | 2.40 | % | 0.20 | 0 | 20 | 0.00 | 0.00 | 0.00 | -0.01 | 4/13/2026 10:58:56 AM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.00 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 4/13/2026 10:58:56 AM EST |
| 14.00 | 0.00 | 1.90 | 0.95 | % | 0.07 | 0 | 2 | 6.86 | -0.01 | 0.01 | -0.03 | 4/13/2026 10:58:56 AM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.00 | -0.03 | 0.01 | -0.06 | 4/1/2026 | 4/13/2026 10:58:56 AM EST |
| 16.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 34 | 9.91 | -0.05 | 0.02 | -0.09 | 4/2/2026 | 4/13/2026 10:58:56 AM EST |
| 17.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 63 | 9.10 | -0.08 | 0.03 | -0.12 | 3/31/2026 | 4/13/2026 10:58:56 AM EST |
| 18.00 | 0.10 | 1.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 444 | 2.40 | -0.13 | 0.04 | -0.17 | 4/8/2026 | 4/13/2026 10:58:56 AM EST |
| 19.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 50 | 7.59 | -0.17 | 0.05 | -0.18 | 3/30/2026 | 4/13/2026 10:58:56 AM EST |
| 20.00 | 0.15 | 0.80 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,236 | 1.63 | -0.24 | 0.06 | -0.22 | 4/8/2026 | 4/13/2026 10:58:56 AM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 267 | 1.93 | -0.30 | 0.07 | -0.24 | 4/10/2026 | 4/13/2026 10:58:56 AM EST |
| 22.00 | 0.05 | 4.40 | 2.23 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 100 | 2.88 | -0.37 | 0.08 | -0.25 | 4/8/2026 | 4/13/2026 10:58:56 AM EST |
| 23.00 | 0.15 | 3.50 | 1.83 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 596 | 3.77 | -0.45 | 0.08 | -0.25 | 4/8/2026 | 4/13/2026 10:58:56 AM EST |
| 24.00 | 0.05 | 2.45 | 1.25 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.87 | -0.53 | 0.08 | -0.25 | 4/2/2026 | 4/13/2026 10:58:56 AM EST |
| 25.00 | 0.20 | 4.90 | 2.55 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 117 | 3.73 | -0.61 | 0.08 | -0.24 | 4/9/2026 | 4/13/2026 10:58:56 AM EST |
| 26.00 | 1.00 | 5.50 | 3.25 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 3.65 | -0.68 | 0.07 | -0.22 | 4/10/2026 | 4/13/2026 10:58:56 AM EST |
| 27.00 | 2.05 | 6.00 | 4.03 | % | 0.15 | 0 | 0 | 3.43 | -0.73 | 0.07 | -0.20 | 4/13/2026 10:58:56 AM EST | |||
| 28.00 | 3.40 | 6.70 | 5.05 | 6.67 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.38 | -0.79 | 0.06 | -0.17 | 4/7/2026 | 4/13/2026 10:58:56 AM EST |
| 29.00 | 3.80 | 8.00 | 5.90 | 5.72 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.96 | -0.84 | 0.05 | -0.15 | 4/8/2026 | 4/13/2026 10:58:56 AM EST |
| 30.00 | 4.80 | 9.00 | 6.90 | 6.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.19 | -0.87 | 0.04 | -0.13 | 4/8/2026 | 4/13/2026 10:58:56 AM EST |
| 31.00 | 5.80 | 9.90 | 7.85 | % | 0.25 | 0 | 0 | 4.30 | -0.90 | 0.03 | -0.10 | 4/13/2026 10:58:56 AM EST | |||
| 32.00 | 6.80 | 10.90 | 8.85 | % | 0.28 | 0 | 0 | 4.51 | -0.93 | 0.03 | -0.08 | 4/13/2026 10:58:56 AM EST | |||
| 33.00 | 7.80 | 11.90 | 9.85 | % | 0.30 | 0 | 0 | 4.71 | -0.94 | 0.02 | -0.07 | 4/13/2026 10:58:56 AM EST | |||
| 34.00 | 8.70 | 12.90 | 10.80 | % | 0.32 | 0 | 0 | 4.90 | -0.96 | 0.02 | -0.05 | 4/13/2026 10:58:56 AM EST | |||
| 35.00 | 9.70 | 13.90 | 11.80 | % | 0.34 | 0 | 0 | 5.08 | -0.97 | 0.01 | -0.04 | 4/13/2026 10:58:56 AM EST | |||
| 36.00 | 10.70 | 14.90 | 12.80 | % | 0.36 | 0 | 0 | 5.25 | -0.98 | 0.01 | -0.03 | 4/13/2026 10:58:56 AM EST | |||
| 37.00 | 11.70 | 15.90 | 13.80 | % | 0.37 | 0 | 0 | 5.41 | -0.98 | 0.01 | -0.02 | 4/13/2026 10:58:56 AM EST | |||
| 38.00 | 12.70 | 16.90 | 14.80 | % | 0.39 | 0 | 9 | 5.57 | -0.99 | 0.01 | -0.02 | 4/13/2026 10:58:56 AM EST | |||
| 39.00 | 13.70 | 17.90 | 15.80 | % | 0.41 | 0 | 0 | 5.72 | -0.99 | 0.01 | -0.02 | 4/13/2026 10:58:56 AM EST | |||
| 40.00 | 14.70 | 18.90 | 16.80 | 17.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.87 | -0.99 | 0.00 | -0.01 | 4/6/2026 | 4/13/2026 10:58:56 AM EST |