Options Chain for ALUMIS INC COM (ALMS) - $6.81 as of 10/22/2026 6:33:52 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 | 3.50 | 7.90 | 5.70 | 5.20 | 0.00 | 0.00% | 5.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 3:59:46 PM EST |
| 2.00 | 2.60 | 6.90 | 4.75 | % | 2.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 3.00 | 1.60 | 5.90 | 3.75 | % | 1.25 | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 4.00 | 0.60 | 4.80 | 2.70 | % | 0.68 | 0 | 0 | 5.99 | 0.98 | 0.02 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 5.00 | 0.05 | 2.15 | 1.10 | 1.65 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.46 | 0.91 | 0.09 | 0.00 | 10/14/2026 | 10/22/2026 3:59:46 PM EST |
| 6.00 | 0.05 | 2.25 | 1.15 | 0.75 | 0.00 | 0.00% | 0.19 | 0 | 310 | 2.55 | 0.73 | 0.19 | -0.01 | 10/19/2026 | 10/22/2026 3:59:46 PM EST |
| 7.00 | 0.25 | 0.80 | 0.53 | 0.55 | 0.00 | 0.00% | 0.08 | 4 | 1,301 | 0.81 | 0.50 | 0.24 | -0.01 | 10/22/2026 | 10/22/2026 3:59:46 PM EST |
| 8.00 | 0.10 | 0.65 | 0.38 | 0.25 | -0.03 | -10.72% | 0.05 | 5 | 541 | 0.99 | 0.29 | 0.21 | -0.01 | 10/22/2026 | 10/22/2026 3:59:46 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 50 | 148 | 0.86 | 0.16 | 0.15 | -0.01 | 10/22/2026 | 10/22/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.42 | 0.08 | 0.09 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 11.00 | 0.00 | 2.95 | 1.48 | % | 0.13 | 0 | 0 | 5.26 | 0.03 | 0.05 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 12.00 | 0.00 | 2.90 | 1.45 | % | 0.12 | 0 | 0 | 5.38 | 0.01 | 0.02 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.68 | 0.01 | 0.01 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 14.00 | 0.00 | 2.90 | 1.45 | % | 0.10 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 16.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:46 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 | 3.00 | 1.50 | % | 1.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 2.00 | 0.00 | 3.00 | 1.50 | % | 0.75 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.80 | 0.40 | % | 0.13 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.25 | -0.02 | 0.02 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 4.50 | 2.25 | % | 0.45 | 0 | 0 | 0.00 | -0.09 | 0.09 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 100 | 1.35 | -0.27 | 0.19 | -0.01 | 10/20/2026 | 10/22/2026 3:59:46 PM EST |
| 7.00 | 0.35 | 1.50 | 0.93 | 0.70 | 0.00 | 0.00% | 0.13 | 0 | 257 | 1.06 | -0.50 | 0.24 | -0.01 | 10/21/2026 | 10/22/2026 3:59:46 PM EST |
| 8.00 | 1.20 | 1.50 | 1.35 | 1.45 | -0.58 | -28.58% | 0.17 | 20 | 153 | 0.65 | -0.71 | 0.21 | -0.01 | 10/22/2026 | 10/22/2026 3:59:46 PM EST |
| 9.00 | 1.95 | 3.40 | 2.68 | 2.87 | 0.00 | 0.00% | 0.30 | 0 | 39 | 2.49 | -0.84 | 0.15 | -0.01 | 10/16/2026 | 10/22/2026 3:59:46 PM EST |
| 10.00 | 1.90 | 4.40 | 3.15 | 3.96 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.77 | -0.92 | 0.09 | 0.00 | 10/20/2026 | 10/22/2026 3:59:46 PM EST |
| 11.00 | 2.75 | 5.60 | 4.18 | % | 0.38 | 0 | 0 | 3.26 | -0.97 | 0.05 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 12.00 | 3.20 | 7.40 | 5.30 | % | 0.44 | 0 | 0 | 4.51 | -0.99 | 0.02 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 13.00 | 4.20 | 8.40 | 6.30 | % | 0.48 | 0 | 0 | 4.69 | -0.99 | 0.01 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 14.00 | 5.20 | 9.50 | 7.35 | % | 0.53 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 15.00 | 6.20 | 10.40 | 8.30 | % | 0.55 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:46 PM EST | |||
| 16.00 | 7.20 | 11.40 | 9.30 | % | 0.58 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:46 PM EST |