Options Chain for ALUMIS INC COM (ALMS) - $18.24 as of 1/9/2026 5:43:22 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 | 16.60 | 19.50 | 18.05 | % | 18.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 2.50 | 15.00 | 18.00 | 16.50 | 15.30 | 0.00 | 0.00% | 6.60 | 0 | 89 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 4.00 | 13.50 | 16.50 | 15.00 | 2.49 | 0.00 | 0.00% | 3.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/9/2026 3:59:58 PM EST |
| 5.00 | 13.20 | 15.20 | 14.20 | 13.50 | +2.69 | +24.89% | 2.84 | 7 | 221 | 8.59 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 6.00 | 11.50 | 14.50 | 13.00 | 5.27 | 0.00 | 0.00% | 2.17 | 0 | 14 | 8.54 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:58 PM EST |
| 7.50 | 11.30 | 12.80 | 12.05 | 12.00 | +1.64 | +15.83% | 1.61 | 5 | 381 | 6.51 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 9.00 | 8.50 | 11.50 | 10.00 | 8.75 | 0.00 | 0.00% | 1.11 | 0 | 122 | 5.92 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 10.00 | 7.60 | 10.10 | 8.85 | 9.00 | +1.63 | +22.12% | 0.89 | 5 | 149 | 4.37 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 11.00 | 6.50 | 9.50 | 8.00 | 6.44 | 0.00 | 0.00% | 0.73 | 0 | 138 | 4.70 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 12.00 | 5.50 | 8.50 | 7.00 | 5.85 | 0.00 | 0.00% | 0.58 | 0 | 206 | 4.16 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 13.00 | 5.40 | 7.10 | 6.25 | 6.10 | +0.80 | +15.10% | 0.48 | 9 | 162 | 2.98 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 14.00 | 3.50 | 6.20 | 4.85 | 5.00 | +1.00 | +25.00% | 0.35 | 20 | 37 | 2.75 | 0.99 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 15.00 | 2.50 | 5.10 | 3.80 | 4.07 | +0.92 | +29.21% | 0.25 | 2 | 132 | 2.20 | 0.95 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 16.00 | 2.75 | 4.20 | 3.48 | 3.69 | +1.94 | +110.86% | 0.22 | 29 | 68 | 1.98 | 0.90 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 17.00 | 2.35 | 3.00 | 2.68 | 2.55 | +0.75 | +41.67% | 0.16 | 33 | 1,279 | 1.35 | 0.82 | 0.08 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 18.00 | 2.00 | 2.35 | 2.18 | 2.10 | +0.85 | +68.00% | 0.12 | 583 | 829 | 1.29 | 0.71 | 0.11 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 19.00 | 1.10 | 1.85 | 1.48 | 1.48 | +0.58 | +64.45% | 0.08 | 29 | 320 | 1.17 | 0.59 | 0.12 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 20.00 | 0.80 | 1.00 | 0.90 | 1.05 | +0.44 | +72.14% | 0.04 | 148 | 239 | 1.07 | 0.47 | 0.12 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 21.00 | 0.50 | 0.95 | 0.73 | 0.64 | +0.15 | +30.62% | 0.03 | 154 | 1,675 | 1.10 | 0.36 | 0.11 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 22.00 | 0.15 | 0.80 | 0.48 | 0.50 | +0.01 | +2.05% | 0.02 | 4 | 86 | 1.19 | 0.27 | 0.10 | -0.08 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 23.00 | 0.05 | 1.00 | 0.53 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.39 | 0.20 | 0.08 | -0.07 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 5.91 | 0.12 | 0.06 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 25.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 132 | 153 | 1.43 | 0.10 | 0.05 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.06 | 0.04 | -0.03 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.08 | 0.04 | 0.03 | -0.02 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 6.75 | 0.02 | 0.02 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 6.93 | 0.01 | 0.01 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 30.00 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.25 | 0.01 | 0.01 | -0.01 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 36.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 8.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 34 | 8.19 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 20 | 8.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/9/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/9/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 341 | 3.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 2.87 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,103 | 2.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,215 | 2.20 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 453 | 1.90 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 201 | 1.63 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 382 | 1.37 | -0.01 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.06 | -0.04 | -40.00% | 0.01 | 41 | 1,396 | 1.33 | -0.05 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.23 | -63.89% | 0.01 | 333 | 969 | 1.06 | -0.10 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 17.00 | 0.05 | 0.45 | 0.25 | 0.40 | -0.20 | -33.34% | 0.01 | 50 | 587 | 0.98 | -0.18 | 0.08 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 18.00 | 0.35 | 0.80 | 0.58 | 0.45 | -0.70 | -60.87% | 0.03 | 282 | 140 | 0.97 | -0.29 | 0.11 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 19.00 | 0.45 | 1.15 | 0.80 | 0.95 | -0.80 | -45.72% | 0.04 | 36 | 135 | 0.95 | -0.41 | 0.12 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 20.00 | 1.05 | 2.05 | 1.55 | 1.80 | -0.90 | -33.34% | 0.08 | 156 | 212 | 1.15 | -0.53 | 0.12 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 21.00 | 1.05 | 3.60 | 2.33 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 65 | 2.53 | -0.64 | 0.11 | -0.09 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 22.00 | 2.35 | 3.70 | 3.03 | 4.30 | 0.00 | 0.00% | 0.14 | 1 | 2 | 1.98 | -0.73 | 0.10 | -0.08 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 23.00 | 2.50 | 6.00 | 4.25 | % | 0.18 | 0 | 0 | 3.48 | -0.80 | 0.08 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 24.00 | 3.50 | 6.90 | 5.20 | % | 0.22 | 0 | 0 | 3.64 | -0.88 | 0.06 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 25.00 | 4.50 | 8.00 | 6.25 | % | 0.25 | 0 | 0 | 3.96 | -0.90 | 0.05 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 26.00 | 5.60 | 9.00 | 7.30 | % | 0.28 | 0 | 0 | 4.18 | -0.94 | 0.04 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 27.00 | 6.50 | 10.00 | 8.25 | % | 0.31 | 0 | 0 | 4.37 | -0.96 | 0.03 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 28.00 | 7.50 | 11.00 | 9.25 | % | 0.33 | 0 | 0 | 4.56 | -0.98 | 0.02 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 29.00 | 8.50 | 11.50 | 10.00 | % | 0.34 | 0 | 0 | 4.25 | -0.99 | 0.01 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 30.00 | 9.50 | 12.50 | 11.00 | % | 0.37 | 0 | 0 | 4.41 | -0.99 | 0.01 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 31.00 | 10.50 | 13.50 | 12.00 | % | 0.39 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 32.00 | 11.50 | 14.40 | 12.95 | % | 0.40 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 33.00 | 12.50 | 15.40 | 13.95 | % | 0.42 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 34.00 | 13.50 | 16.50 | 15.00 | % | 0.44 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 35.00 | 14.50 | 17.40 | 15.95 | % | 0.46 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 36.00 | 15.50 | 18.40 | 16.95 | % | 0.47 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 37.00 | 16.50 | 19.40 | 17.95 | % | 0.49 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 38.00 | 17.50 | 20.40 | 18.95 | % | 0.50 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 39.00 | 18.50 | 21.40 | 19.95 | % | 0.51 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 40.00 | 19.50 | 22.50 | 21.00 | % | 0.53 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST |