Options Chain for ALUMIS INC COM (ALMS) - $7.35 as of 11/24/2025 7:56:34 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 | 4.00 | 8.50 | 6.25 | % | 6.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 2.00 | 3.00 | 7.50 | 5.25 | % | 2.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 3.00 | 2.00 | 6.50 | 4.25 | 1.70 | 0.00 | 0.00% | 1.42 | 0 | 1 | 0.00 | 0.99 | 0.01 | 0.00 | 11/7/2025 | 11/24/2025 3:59:56 PM EST |
| 4.00 | 1.00 | 5.50 | 3.25 | % | 0.81 | 0 | 0 | 7.29 | 0.97 | 0.03 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | 2.25 | 0.00 | 0.00% | 0.49 | 0 | 3 | 6.41 | 0.91 | 0.07 | -0.01 | 11/20/2025 | 11/24/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 6.95 | 0.78 | 0.13 | -0.01 | 11/20/2025 | 11/24/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 2.05 | 1.03 | 1.20 | 0.00 | 0.00% | 0.15 | 0 | 39 | 2.58 | 0.61 | 0.19 | -0.02 | 11/21/2025 | 11/24/2025 3:59:56 PM EST |
| 8.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.13 | -22.42% | 0.07 | 12 | 13 | 1.05 | 0.42 | 0.20 | -0.02 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 7.99 | 0.29 | 0.16 | -0.02 | 11/24/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.25 | 0 | 3 | 8.22 | 0.15 | 0.12 | -0.01 | 11/19/2025 | 11/24/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 8.44 | 0.09 | 0.08 | -0.01 | 11/24/2025 3:59:56 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 | 1.20 | 0.60 | % | 0.60 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.07 | -0.03 | 0.03 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.05 | -0.09 | 0.07 | -0.01 | 11/24/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 1.57 | -0.22 | 0.13 | -0.01 | 11/24/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 1.20 | 0.60 | 0.69 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.83 | -0.39 | 0.19 | -0.02 | 11/21/2025 | 11/24/2025 3:59:56 PM EST |
| 8.00 | 0.15 | 1.75 | 0.95 | % | 0.12 | 0 | 0 | 1.74 | -0.58 | 0.20 | -0.02 | 11/24/2025 3:59:56 PM EST | |||
| 9.00 | 0.10 | 4.90 | 2.50 | % | 0.28 | 0 | 0 | 5.07 | -0.71 | 0.16 | -0.02 | 11/24/2025 3:59:56 PM EST | |||
| 10.00 | 2.00 | 3.70 | 2.85 | 2.70 | -0.22 | -7.54% | 0.29 | 1 | 2 | 2.37 | -0.85 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 11.00 | 1.50 | 6.00 | 3.75 | % | 0.34 | 0 | 0 | 4.35 | -0.91 | 0.08 | -0.01 | 11/24/2025 3:59:56 PM EST |