Options Chain for ALUMIS INC COM (ALMS) - $6.56 as of 10/14/2026 7:03:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 6.20 | 4.90 | % | 4.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 2.00 | 3.60 | 6.60 | 5.10 | 8.86 | 0.00 | 0.00% | 2.55 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 3:59:54 PM EST |
| 3.00 | 2.55 | 5.60 | 4.08 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 4.00 | 0.75 | 4.90 | 2.83 | % | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 5.00 | 0.75 | 3.40 | 2.08 | % | 0.42 | 0 | 0 | 0.00 | 0.98 | 0.05 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 6.00 | 0.10 | 1.45 | 0.78 | 1.14 | 0.00 | 0.00% | 0.13 | 0 | 2 | 5.10 | 0.79 | 0.37 | -0.04 | 10/9/2026 | 10/13/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.99 | 0.32 | 0.45 | -0.05 | 10/12/2026 | 10/13/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 474 | 2.65 | 0.06 | 0.14 | -0.02 | 10/5/2026 | 10/13/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 406 | 5.03 | 0.01 | 0.02 | 0.00 | 10/2/2026 | 10/13/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 518 | 4.47 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 134 | 4.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 3.82 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 80 | 4.21 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 1.45 | 0.73 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/13/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/13/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 1.70 | 0.85 | 8.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/13/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.70 | 0.85 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/13/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,016 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 6.49 | 0.00 | 0.00% | 0.02 | 0 | 250 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/13/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 411 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 1.70 | 0.85 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 1.70 | 0.85 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/13/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 1.70 | 0.85 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 1.70 | 0.85 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/13/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,082 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 3:59:54 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 1.70 | 0.85 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 1.70 | 0.85 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.00 | -0.02 | 0.05 | -0.01 | 9/23/2026 | 10/13/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.60 | -0.21 | 0.37 | -0.04 | 10/8/2026 | 10/13/2026 3:59:54 PM EST |
| 7.00 | 0.35 | 0.80 | 0.58 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 734 | 2.26 | -0.68 | 0.45 | -0.05 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 8.00 | 1.10 | 1.75 | 1.43 | 1.40 | 0.00 | 0.00% | 0.18 | 0 | 1,907 | 3.22 | -0.94 | 0.14 | -0.02 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 9.00 | 2.35 | 2.70 | 2.53 | 2.07 | 0.00 | 0.00% | 0.28 | 0 | 215 | 4.10 | -0.99 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 3:59:54 PM EST |
| 10.00 | 1.35 | 3.90 | 2.63 | 2.95 | 0.00 | 0.00% | 0.26 | 0 | 95 | 5.61 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:54 PM EST |
| 11.00 | 2.35 | 5.40 | 3.88 | 3.65 | 0.00 | 0.00% | 0.35 | 0 | 6 | 8.58 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:54 PM EST |
| 12.00 | 3.40 | 6.40 | 4.90 | 4.86 | 0.00 | 0.00% | 0.41 | 0 | 12 | 9.18 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 3:59:54 PM EST |
| 13.00 | 4.00 | 8.30 | 6.15 | 4.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 3:59:54 PM EST |
| 14.00 | 5.00 | 9.30 | 7.15 | 3.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 3:59:54 PM EST |
| 15.00 | 6.00 | 10.30 | 8.15 | 6.97 | 0.00 | 0.00% | 0.54 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 3:59:54 PM EST |
| 16.00 | 7.00 | 11.30 | 9.15 | 5.05 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 3:59:54 PM EST |
| 17.00 | 8.00 | 12.30 | 10.15 | 7.10 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 3:59:54 PM EST |
| 18.00 | 9.00 | 13.30 | 11.15 | 8.85 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 3:59:54 PM EST |
| 19.00 | 10.00 | 14.30 | 12.15 | 2.95 | 0.00 | 0.00% | 0.64 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/13/2026 3:59:54 PM EST |
| 20.00 | 11.00 | 15.30 | 13.15 | 10.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 3:59:54 PM EST |
| 21.00 | 12.00 | 16.30 | 14.15 | 12.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 3:59:54 PM EST |
| 22.00 | 13.00 | 17.30 | 15.15 | 4.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/13/2026 3:59:54 PM EST |
| 23.00 | 14.00 | 18.30 | 16.15 | 12.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 3:59:54 PM EST |
| 24.00 | 15.00 | 19.30 | 17.15 | 15.21 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 3:59:54 PM EST |
| 25.00 | 16.00 | 20.30 | 18.15 | 5.70 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/13/2026 3:59:54 PM EST |
| 26.00 | 17.00 | 21.30 | 19.15 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 27.00 | 18.00 | 22.30 | 20.15 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 28.00 | 19.00 | 23.30 | 21.15 | 8.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/13/2026 3:59:54 PM EST |
| 29.00 | 20.00 | 24.30 | 22.15 | 9.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/13/2026 3:59:54 PM EST |
| 30.00 | 21.00 | 25.30 | 23.15 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 31.00 | 22.00 | 26.30 | 24.15 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 32.00 | 23.00 | 27.30 | 25.15 | 8.20 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 10/13/2026 3:59:54 PM EST |
| 33.00 | 24.00 | 28.30 | 26.15 | 13.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 10/13/2026 3:59:54 PM EST |
| 34.00 | 25.00 | 29.30 | 27.15 | 13.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 10/13/2026 3:59:54 PM EST |
| 35.00 | 26.30 | 29.50 | 27.90 | 14.10 | 0.00 | 0.00% | 0.80 | 0 | 125 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 3:59:54 PM EST |
| 36.00 | 27.00 | 31.30 | 29.15 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 37.00 | 28.00 | 32.30 | 30.15 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 40.00 | 31.00 | 35.30 | 33.15 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 45.00 | 36.30 | 39.50 | 37.90 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST |