Options Chain for ALUMIS INC COM (ALMS) - $6.84 as of 10/6/2026 7:13:49 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 | 3.70 | 8.30 | 6.00 | % | 6.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 2.00 | 3.50 | 6.30 | 4.90 | % | 2.45 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 3.00 | 2.40 | 5.30 | 3.85 | % | 1.28 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 4.00 | 0.80 | 4.80 | 2.80 | % | 0.70 | 0 | 0 | 4.69 | 0.98 | 0.03 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 5.00 | 1.80 | 4.40 | 3.10 | % | 0.62 | 0 | 0 | 4.50 | 0.90 | 0.09 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 6.00 | 0.40 | 4.80 | 2.60 | 2.50 | 0.00 | 0.00% | 0.43 | 0 | 4 | 5.58 | 0.74 | 0.17 | -0.01 | 9/17/2026 | 10/6/2026 3:59:53 PM EST |
| 7.00 | 0.45 | 0.80 | 0.63 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.68 | 0.54 | 0.21 | -0.01 | 10/2/2026 | 10/6/2026 3:59:53 PM EST |
| 8.00 | 0.30 | 0.75 | 0.53 | 0.40 | -0.15 | -27.28% | 0.07 | 1 | 232 | 0.93 | 0.35 | 0.19 | -0.01 | 10/6/2026 | 10/6/2026 3:59:53 PM EST |
| 9.00 | 0.20 | 0.40 | 0.30 | 0.23 | -0.07 | -23.34% | 0.03 | 2 | 53 | 0.92 | 0.23 | 0.15 | -0.01 | 10/6/2026 | 10/6/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.97 | 0.13 | 0.10 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 1.65 | 0.83 | % | 0.08 | 0 | 0 | 2.78 | 0.06 | 0.06 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 1.65 | 0.83 | % | 0.07 | 0 | 0 | 2.94 | 0.03 | 0.04 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 3.09 | 0.01 | 0.02 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 2.30 | 0.01 | 0.01 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.01 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 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 | 1.65 | 0.83 | % | 0.83 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 1.65 | 0.83 | % | 0.41 | 0 | 0 | 9.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.65 | 0.83 | % | 0.28 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | -0.02 | 0.03 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | -0.10 | 0.09 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 6.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.06 | -16.67% | 0.06 | 20 | 44 | 0.76 | -0.26 | 0.17 | -0.01 | 10/6/2026 | 10/6/2026 3:59:53 PM EST |
| 7.00 | 0.05 | 1.45 | 0.75 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 130 | 1.47 | -0.46 | 0.21 | -0.01 | 10/5/2026 | 10/6/2026 3:59:53 PM EST |
| 8.00 | 0.90 | 2.15 | 1.53 | 1.15 | 0.00 | 0.00% | 0.19 | 0 | 126 | 1.51 | -0.65 | 0.19 | -0.01 | 10/5/2026 | 10/6/2026 3:59:53 PM EST |
| 9.00 | 1.95 | 2.90 | 2.43 | 1.34 | 0.00 | 0.00% | 0.27 | 0 | 26 | 1.52 | -0.77 | 0.15 | -0.01 | 10/2/2026 | 10/6/2026 3:59:53 PM EST |
| 10.00 | 1.80 | 4.70 | 3.25 | 2.92 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.58 | -0.87 | 0.10 | 0.00 | 9/29/2026 | 10/6/2026 3:59:53 PM EST |
| 11.00 | 2.80 | 5.60 | 4.20 | % | 0.38 | 0 | 0 | 2.67 | -0.94 | 0.06 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 12.00 | 3.90 | 6.60 | 5.25 | % | 0.44 | 0 | 0 | 2.83 | -0.97 | 0.04 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 13.00 | 4.70 | 8.30 | 6.50 | % | 0.50 | 0 | 0 | 3.71 | -0.99 | 0.02 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 14.00 | 5.10 | 9.30 | 7.20 | % | 0.51 | 0 | 0 | 3.84 | -0.99 | 0.01 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 15.00 | 6.10 | 10.30 | 8.20 | % | 0.55 | 0 | 0 | 3.95 | -1.00 | 0.01 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 16.00 | 7.10 | 11.30 | 9.20 | % | 0.57 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST |