Options Chain for ALUMIS INC COM (ALMS) - $4.42 as of 8/13/2025 8:22:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 374 | 5/27/2025 | EST | ||||
| 2.50 | 1.60 | 2.25 | 1.93 | 1.98 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 7/2/2025 | EST | ||||
| 5.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.30 | 0 | 267 | 0.00 | 0.03 | 0.25 | 0.00 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 16 | EST | |||||||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 8.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 15 | EST | |||||||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 5.00 | 2.30 | 3.40 | 2.85 | % | 0.57 | 0 | 0 | EST | |||||||
| 5.00 | 0.25 | 1.00 | 0.63 | 1.49 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.90 | -0.97 | 0.25 | 0.00 | 7/14/2025 | 8/13/2025 3:59:49 PM EST |
| 7.50 | 2.75 | 4.90 | 3.83 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 7.50 | 4.80 | 5.90 | 5.35 | % | 0.71 | 0 | 0 | EST |