Options Chain for ALUMIS INC COM (ALMS) - $3.01 as of 6/19/2025 6:46:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.05 | 4.20 | 1.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.86 | 0.37 | -0.03 | 6/4/2025 | 6/18/2025 3:29:06 PM EST |
| 2.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 38 | 6/16/2025 | EST | ||||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 261 | 4.76 | 0.01 | 0.03 | 0.00 | 6/5/2025 | 6/18/2025 3:29:06 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 100 | EST | |||||||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:06 PM EST |
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.65 | 1.40 | % | 0 | 1 | EST | |||||||
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 165 | 2.72 | -0.14 | 0.37 | -0.03 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 5.00 | 1.90 | 2.05 | 1.49 | 0.00 | 0.00% | 0 | 225 | 5.59 | -0.99 | 0.03 | 0.00 | 6/4/2025 | 6/18/2025 3:29:06 PM EST |
| 5.00 | 2.80 | 4.00 | % | 0 | 0 | EST | |||||||
| 7.50 | 5.30 | 6.80 | % | 0 | 0 | EST | |||||||
| 7.50 | 4.20 | 4.80 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:06 PM EST |
| 10.00 | 5.30 | 8.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST |