Options Chain for ALUMIS INC COM (ALMS) - $4.51 as of 10/8/2025 3:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 4.20 | 3.70 | % | 3.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 2.50 | 1.75 | 2.35 | 2.05 | 2.25 | 0.00 | 0.00% | 0.82 | 0 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 2:59:01 PM EST |
| 4.00 | 0.45 | 0.90 | 0.68 | 0.64 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.89 | 0.89 | 0.30 | -0.01 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.10 | -66.67% | 0.03 | 1 | 639 | 0.85 | 0.32 | 0.60 | -0.02 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.01 | 0.03 | 0.12 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 153 | 2.34 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 15 | 6.17 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:01 PM EST |
| 12.50 | 0.00 | 3.10 | 1.55 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 15.00 | 0.00 | 3.10 | 1.55 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 17.50 | 0.00 | 3.10 | 1.55 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:01 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30,388 | 2.79 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 150 | 1.48 | -0.11 | 0.30 | -0.01 | 10/2/2025 | 10/8/2025 2:59:01 PM EST |
| 5.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.15 | -21.43% | 0.11 | 1 | 414 | 1.36 | -0.68 | 0.60 | -0.02 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 6.00 | 1.20 | 1.85 | 1.53 | % | 0.26 | 0 | 0 | 2.89 | -0.97 | 0.12 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 7.50 | 2.65 | 3.50 | 3.08 | 3.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.86 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:59:01 PM EST |
| 10.00 | 5.10 | 6.00 | 5.55 | % | 0.55 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 12.50 | 5.50 | 10.20 | 7.85 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 15.00 | 8.00 | 12.70 | 10.35 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 17.50 | 10.50 | 15.00 | 12.75 | 13.34 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 10/8/2025 2:59:01 PM EST |