Options Chain for ALUMIS INC COM (ALMS) - $28.34 as of 7/23/2026 7:07:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.50 | 17.00 | 14.75 | % | 1.05 | 0 | 0 | 3.82 | 0.94 | 0.01 | -0.04 | 7/22/2026 3:59:46 PM EST | |||
| 15.00 | 11.50 | 16.50 | 14.00 | % | 0.93 | 0 | 0 | 3.60 | 0.92 | 0.01 | -0.05 | 7/22/2026 3:59:46 PM EST | |||
| 16.00 | 11.00 | 15.50 | 13.25 | % | 0.83 | 0 | 0 | 3.34 | 0.91 | 0.01 | -0.06 | 7/22/2026 3:59:46 PM EST | |||
| 17.00 | 10.00 | 14.50 | 12.25 | % | 0.72 | 0 | 0 | 3.09 | 0.89 | 0.01 | -0.06 | 7/22/2026 3:59:46 PM EST | |||
| 18.00 | 9.50 | 14.00 | 11.75 | % | 0.65 | 0 | 0 | 2.86 | 0.87 | 0.01 | -0.07 | 7/22/2026 3:59:46 PM EST | |||
| 19.00 | 8.60 | 13.00 | 10.80 | 5.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.89 | 0.85 | 0.01 | -0.07 | 6/12/2026 | 7/22/2026 3:59:46 PM EST |
| 20.00 | 8.00 | 12.40 | 10.20 | 5.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.54 | 0.83 | 0.02 | -0.08 | 6/12/2026 | 7/22/2026 3:59:46 PM EST |
| 21.00 | 7.00 | 11.80 | 9.40 | 5.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.68 | 0.81 | 0.02 | -0.08 | 6/16/2026 | 7/22/2026 3:59:46 PM EST |
| 22.00 | 6.50 | 10.80 | 8.65 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.73 | 0.79 | 0.02 | -0.08 | 6/12/2026 | 7/22/2026 3:59:46 PM EST |
| 23.00 | 6.00 | 10.20 | 8.10 | % | 0.35 | 0 | 0 | 1.80 | 0.77 | 0.02 | -0.09 | 7/22/2026 3:59:46 PM EST | |||
| 24.00 | 5.50 | 9.70 | 7.60 | % | 0.32 | 0 | 0 | 1.73 | 0.74 | 0.02 | -0.09 | 7/22/2026 3:59:46 PM EST | |||
| 25.00 | 5.00 | 9.20 | 7.10 | 3.78 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.67 | 0.72 | 0.02 | -0.09 | 6/12/2026 | 7/22/2026 3:59:46 PM EST |
| 26.00 | 5.50 | 8.60 | 7.05 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 41 | 1.68 | 0.69 | 0.03 | -0.09 | 7/15/2026 | 7/22/2026 3:59:46 PM EST |
| 27.00 | 4.00 | 8.20 | 6.10 | 6.23 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.68 | 0.66 | 0.03 | -0.09 | 7/8/2026 | 7/22/2026 3:59:46 PM EST |
| 28.00 | 3.50 | 7.80 | 5.65 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 46 | 1.73 | 0.63 | 0.03 | -0.09 | 7/20/2026 | 7/22/2026 3:59:46 PM EST |
| 29.00 | 5.00 | 6.30 | 5.65 | 5.47 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.53 | 0.60 | 0.03 | -0.10 | 7/22/2026 | 7/22/2026 3:59:46 PM EST |
| 30.00 | 4.10 | 5.80 | 4.95 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 300 | 1.51 | 0.58 | 0.03 | -0.10 | 7/22/2026 | 7/22/2026 3:59:46 PM EST |
| 31.00 | 2.50 | 6.70 | 4.60 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.57 | 0.55 | 0.03 | -0.10 | 6/16/2026 | 7/22/2026 3:59:46 PM EST |
| 32.00 | 2.00 | 6.10 | 4.05 | % | 0.13 | 0 | 0 | 1.60 | 0.52 | 0.03 | -0.10 | 7/22/2026 3:59:46 PM EST | |||
| 33.00 | 1.50 | 6.00 | 3.75 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.69 | 0.49 | 0.03 | -0.10 | 7/17/2026 | 7/22/2026 3:59:46 PM EST |
| 34.00 | 1.00 | 5.50 | 3.25 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.62 | 0.47 | 0.03 | -0.10 | 6/16/2026 | 7/22/2026 3:59:46 PM EST |
| 35.00 | 1.00 | 4.20 | 2.60 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 42 | 1.59 | 0.45 | 0.03 | -0.10 | 7/17/2026 | 7/22/2026 3:59:46 PM EST |
| 36.00 | 2.25 | 5.50 | 3.88 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 102 | 1.61 | 0.43 | 0.03 | -0.10 | 7/20/2026 | 7/22/2026 3:59:46 PM EST |
| 37.00 | 0.50 | 5.00 | 2.75 | % | 0.07 | 0 | 0 | 1.68 | 0.40 | 0.03 | -0.09 | 7/22/2026 3:59:46 PM EST | |||
| 40.00 | 1.50 | 4.90 | 3.20 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 135 | 1.71 | 0.35 | 0.03 | -0.09 | 7/21/2026 | 7/22/2026 3:59:46 PM EST |
| 45.00 | 0.10 | 4.90 | 2.50 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.76 | 0.28 | 0.02 | -0.09 | 7/13/2026 | 7/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 5.02 | -0.06 | 0.01 | -0.04 | 7/22/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.16 | 0 | 12 | 4.67 | -0.08 | 0.01 | -0.05 | 6/22/2026 | 7/22/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 4.34 | -0.09 | 0.01 | -0.06 | 7/22/2026 3:59:46 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 4.05 | -0.11 | 0.01 | -0.06 | 7/22/2026 3:59:46 PM EST | |||
| 18.00 | 0.10 | 4.90 | 2.50 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 5 | 3.78 | -0.13 | 0.01 | -0.07 | 7/22/2026 | 7/22/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.99 | -0.15 | 0.01 | -0.07 | 7/22/2026 | 7/22/2026 3:59:46 PM EST |
| 20.00 | 0.20 | 4.90 | 2.55 | 1.45 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.68 | -0.17 | 0.02 | -0.08 | 7/22/2026 | 7/22/2026 3:59:46 PM EST |
| 21.00 | 1.10 | 4.90 | 3.00 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 40 | 1.89 | -0.19 | 0.02 | -0.08 | 7/22/2026 | 7/22/2026 3:59:46 PM EST |
| 22.00 | 1.70 | 4.90 | 3.30 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 29 | 2.01 | -0.21 | 0.02 | -0.08 | 7/22/2026 | 7/22/2026 3:59:46 PM EST |
| 23.00 | 0.50 | 4.90 | 2.70 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.75 | -0.23 | 0.02 | -0.09 | 7/22/2026 | 7/22/2026 3:59:46 PM EST |
| 24.00 | 1.00 | 5.40 | 3.20 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.75 | -0.26 | 0.02 | -0.09 | 7/10/2026 | 7/22/2026 3:59:46 PM EST |
| 25.00 | 1.50 | 5.60 | 3.55 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 97 | 1.78 | -0.28 | 0.02 | -0.09 | 7/20/2026 | 7/22/2026 3:59:46 PM EST |
| 26.00 | 2.00 | 6.10 | 4.05 | 4.76 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.74 | -0.31 | 0.03 | -0.09 | 7/16/2026 | 7/22/2026 3:59:46 PM EST |
| 27.00 | 2.50 | 6.30 | 4.40 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.78 | -0.34 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 3:59:46 PM EST |
| 28.00 | 3.00 | 7.10 | 5.05 | 4.84 | 0.00 | 0.00% | 0.18 | 0 | 50 | 1.61 | -0.37 | 0.03 | -0.09 | 7/6/2026 | 7/22/2026 3:59:46 PM EST |
| 29.00 | 3.50 | 7.60 | 5.55 | % | 0.19 | 0 | 0 | 1.72 | -0.40 | 0.03 | -0.10 | 7/22/2026 3:59:46 PM EST | |||
| 30.00 | 4.00 | 8.10 | 6.05 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 93 | 1.75 | -0.42 | 0.03 | -0.10 | 7/22/2026 | 7/22/2026 3:59:46 PM EST |
| 31.00 | 5.00 | 8.70 | 6.85 | % | 0.22 | 0 | 0 | 1.68 | -0.45 | 0.03 | -0.10 | 7/22/2026 3:59:46 PM EST | |||
| 32.00 | 5.50 | 9.40 | 7.45 | % | 0.23 | 0 | 0 | 1.73 | -0.48 | 0.03 | -0.10 | 7/22/2026 3:59:46 PM EST | |||
| 33.00 | 6.00 | 10.10 | 8.05 | % | 0.24 | 0 | 0 | 1.69 | -0.51 | 0.03 | -0.10 | 7/22/2026 3:59:46 PM EST | |||
| 34.00 | 7.00 | 10.80 | 8.90 | % | 0.26 | 0 | 0 | 1.60 | -0.53 | 0.03 | -0.10 | 7/22/2026 3:59:46 PM EST | |||
| 35.00 | 7.50 | 11.60 | 9.55 | % | 0.27 | 0 | 0 | 1.66 | -0.55 | 0.03 | -0.10 | 7/22/2026 3:59:46 PM EST | |||
| 36.00 | 8.50 | 12.40 | 10.45 | % | 0.29 | 0 | 0 | 1.61 | -0.57 | 0.03 | -0.10 | 7/22/2026 3:59:46 PM EST | |||
| 37.00 | 9.00 | 13.40 | 11.20 | % | 0.30 | 0 | 0 | 1.66 | -0.60 | 0.03 | -0.09 | 7/22/2026 3:59:46 PM EST | |||
| 40.00 | 11.50 | 15.80 | 13.65 | % | 0.34 | 0 | 0 | 1.69 | -0.65 | 0.03 | -0.09 | 7/22/2026 3:59:46 PM EST | |||
| 45.00 | 16.00 | 20.00 | 18.00 | % | 0.40 | 0 | 0 | 2.39 | -0.72 | 0.02 | -0.09 | 7/22/2026 3:59:46 PM EST |