Options Chain for ALUMIS INC COM (ALMS) - $11.10 as of 9/6/2026 8:07:58 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 | 8.20 | 12.40 | 10.30 | % | 10.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 2.00 | 7.20 | 11.40 | 9.30 | % | 4.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 3.00 | 6.20 | 10.40 | 8.30 | % | 2.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 4.00 | 5.20 | 9.40 | 7.30 | 6.27 | 0.00 | 0.00% | 1.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 5.00 | 4.20 | 8.40 | 6.30 | % | 1.26 | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 6.00 | 3.20 | 7.40 | 5.30 | % | 0.88 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 7.00 | 3.70 | 6.40 | 5.05 | 4.60 | 0.00 | 0.00% | 0.72 | 0 | 1 | 6.07 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 8.00 | 2.65 | 3.50 | 3.08 | 3.63 | 0.00 | 0.00% | 0.39 | 0 | 22 | 1.89 | 0.98 | 0.03 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 9.00 | 1.25 | 3.00 | 2.13 | 2.45 | 0.00 | 0.00% | 0.24 | 0 | 526 | 2.20 | 0.92 | 0.08 | -0.01 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 10.00 | 1.15 | 1.60 | 1.38 | 1.40 | -0.20 | -12.50% | 0.14 | 10 | 108 | 1.10 | 0.76 | 0.17 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 11.00 | 0.55 | 1.00 | 0.78 | 0.85 | -0.05 | -5.56% | 0.07 | 60 | 387 | 0.86 | 0.55 | 0.23 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 12.00 | 0.25 | 0.50 | 0.38 | 0.41 | -0.15 | -26.79% | 0.03 | 72 | 757 | 0.83 | 0.32 | 0.22 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 13.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 112 | 330 | 0.98 | 0.16 | 0.15 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 14.00 | 0.10 | 0.35 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 136 | 1.14 | 0.07 | 0.08 | -0.01 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.09 | -47.37% | 0.01 | 15 | 164 | 1.13 | 0.03 | 0.04 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 4.80 | 2.40 | 9.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 7.18 | 0.01 | 0.02 | 0.00 | 6/15/2026 | 9/4/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.09 | +90.00% | 0.01 | 1 | 36 | 1.66 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 61 | 4.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 35 | 98 | 1.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.89 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 96 | 3.74 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 30 | 2.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.95 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,292 | 2.03 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 926 | 2.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.32 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,816 | 2.38 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,603 | 2.44 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.56 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,164 | 2.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.73 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 4.37 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 437 | 2.92 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,983 | 3.13 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 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 | 9/4/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 4.60 | 2.30 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.89 | -0.02 | 0.03 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 611 | 3.07 | -0.08 | 0.08 | -0.01 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 10.00 | 0.10 | 0.35 | 0.23 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 227 | 0.72 | -0.24 | 0.17 | -0.02 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 11.00 | 0.40 | 0.95 | 0.68 | 0.60 | -0.05 | -7.70% | 0.06 | 101 | 222 | 0.82 | -0.45 | 0.23 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 12.00 | 1.10 | 1.40 | 1.25 | 1.25 | -0.04 | -3.11% | 0.10 | 10 | 1,003 | 0.75 | -0.68 | 0.22 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 13.00 | 1.75 | 2.40 | 2.08 | 2.10 | -1.59 | -43.09% | 0.16 | 2 | 31 | 1.35 | -0.84 | 0.15 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 14.00 | 2.80 | 3.30 | 3.05 | 2.75 | 0.00 | 0.00% | 0.22 | 0 | 92 | 1.50 | -0.93 | 0.08 | -0.01 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 15.00 | 3.60 | 4.20 | 3.90 | 3.90 | -0.51 | -11.57% | 0.26 | 10 | 582 | 1.58 | -0.97 | 0.04 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 16.00 | 2.55 | 6.80 | 4.68 | 4.87 | 0.00 | 0.00% | 0.29 | 0 | 33 | 3.82 | -0.99 | 0.02 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 17.00 | 3.60 | 7.80 | 5.70 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 70 | 4.03 | -1.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 18.00 | 4.60 | 8.80 | 6.70 | 6.70 | -0.26 | -3.74% | 0.37 | 2 | 347 | 4.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 19.00 | 5.60 | 9.80 | 7.70 | 8.50 | 0.00 | 0.00% | 0.41 | 0 | 51 | 4.41 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 20.00 | 8.10 | 10.60 | 9.35 | 8.80 | 0.00 | 0.00% | 0.47 | 0 | 4,437 | 4.34 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 21.00 | 7.70 | 11.80 | 9.75 | 10.15 | 0.00 | 0.00% | 0.46 | 0 | 46 | 4.73 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 22.00 | 8.70 | 12.80 | 10.75 | 10.40 | 0.00 | 0.00% | 0.49 | 0 | 718 | 4.88 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 23.00 | 9.70 | 13.80 | 11.75 | 14.10 | 0.00 | 0.00% | 0.51 | 0 | 9 | 5.01 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 24.00 | 11.60 | 14.00 | 12.80 | 13.94 | 0.00 | 0.00% | 0.53 | 0 | 199 | 4.14 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 25.00 | 11.60 | 15.80 | 13.70 | 13.60 | 0.00 | 0.00% | 0.55 | 0 | 3,000 | 5.26 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 26.00 | 12.60 | 16.80 | 14.70 | % | 0.57 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 27.00 | 13.60 | 17.80 | 15.70 | 6.20 | 0.00 | 0.00% | 0.58 | 0 | 4,000 | 5.48 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:49 PM EST |
| 28.00 | 14.60 | 18.80 | 16.70 | 7.90 | 0.00 | 0.00% | 0.60 | 0 | 17 | 5.58 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:49 PM EST |
| 29.00 | 15.60 | 19.80 | 17.70 | 19.46 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 30.00 | 16.60 | 20.80 | 18.70 | 7.15 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 3:59:49 PM EST |
| 31.00 | 17.60 | 21.80 | 19.70 | % | 0.64 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 32.00 | 18.60 | 22.80 | 20.70 | % | 0.65 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 33.00 | 19.60 | 23.80 | 21.70 | % | 0.66 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 34.00 | 20.60 | 24.80 | 22.70 | % | 0.67 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 35.00 | 21.60 | 25.80 | 23.70 | % | 0.68 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 36.00 | 22.60 | 26.80 | 24.70 | % | 0.69 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 37.00 | 23.60 | 27.80 | 25.70 | % | 0.69 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 40.00 | 26.60 | 30.80 | 28.70 | % | 0.72 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 45.00 | 32.10 | 35.60 | 33.85 | % | 0.75 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST |