$11.10
-0.26-2.29%
At close: Sep 4, 5:00 PM EST
$11.10
0.00470.04%
After Hours: Sep 4, 6:54 PM EST
Alumis Inc Option Chain
ALMSNASDAQ
Alumis Options
View Alumis (ALMS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.41
P/C Ratio (OI)
0.35
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid8.2
Ask12.4
volume0
Intrest0
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid7.2
Ask11.4
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid6.2
Ask10.4
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price6.27Sep 02, 2026
Change
-0%
Bid5.2
Ask9.4
volume0
Intrest1
Strike
4
4
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid4.2
Ask8.4
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid3.2
Ask7.4
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price4.6Sep 03, 2026
Change
-0%
Bid3.7
Ask6.4
volume0
Intrest1
Strike
7
7
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Last Price3.63Sep 03, 2026
Change
-0%
Bid2.65
Ask3.5
volume0
Intrest22
Strike
8
8
Last Price0.2Sep 01, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest1
Last Price2.45Sep 03, 2026
Change
-0%
Bid1.25
Ask3
volume0
Intrest526
Strike
9
9
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest611
Last Price1.4Sep 04, 2026
Change
0.212.5%
Bid1.15
Ask1.6
volume10
Intrest108
Strike
10
10
Last Price0.18Sep 03, 2026
Change
-0%
Bid0.1
Ask0.35
volume0
Intrest227
Last Price0.85Sep 04, 2026
Change
0.055.56%
Bid0.55
Ask1
volume60
Intrest387
Strike
11
11
Last Price0.6Sep 04, 2026
Change
0.057.69%
Bid0.4
Ask0.95
volume101
Intrest222
Last Price0.41Sep 04, 2026
Change
0.1526.79%
Bid0.25
Ask0.5
volume72
Intrest757
Strike
12
12
Last Price1.25Sep 04, 2026
Change
0.043.1%
Bid1.1
Ask1.4
volume10
Intrest1003
Last Price0.25Sep 04, 2026
Change
-0%
Bid0.1
Ask0.4
volume112
Intrest330
Strike
13
13
Last Price2.1Sep 04, 2026
Change
1.5943.09%
Bid1.75
Ask2.4
volume2
Intrest31
Last Price0.23Sep 03, 2026
Change
-0%
Bid0.1
Ask0.35
volume0
Intrest136
Strike
14
14
Last Price2.75Sep 03, 2026
Change
-0%
Bid2.8
Ask3.3
volume0
Intrest92
Last Price0.1Sep 04, 2026
Change
0.0947.37%
Bid0.05
Ask0.2
volume15
Intrest164
Strike
15
15
Last Price3.9Sep 04, 2026
Change
0.5111.56%
Bid3.6
Ask4.2
volume10
Intrest582
Last Price9.9Jun 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
16
16
Last Price4.87Sep 03, 2026
Change
-0%
Bid2.55
Ask6.8
volume0
Intrest33
Last Price0.19Sep 04, 2026
Change
0.0990%
Bid-
Ask0.2
volume1
Intrest36
Strike
17
17
Last Price5.5Sep 03, 2026
Change
-0%
Bid3.6
Ask7.8
volume0
Intrest70
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
18
18
Last Price6.7Sep 04, 2026
Change
0.263.74%
Bid4.6
Ask8.8
volume2
Intrest347
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest61
Strike
19
19
Last Price8.5Sep 02, 2026
Change
-0%
Bid5.6
Ask9.8
volume0
Intrest51
Last Price0.05Sep 04, 2026
Change
0.0550%
Bid-
Ask0.1
volume35
Intrest98
Strike
20
20
Last Price8.8Sep 03, 2026
Change
-0%
Bid8.1
Ask10.6
volume0
Intrest4437
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest31
Strike
21
21
Last Price10.15Sep 03, 2026
Change
-0%
Bid7.7
Ask11.8
volume0
Intrest46
Last Price0.1Sep 02, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest96
Strike
22
22
Last Price10.4Sep 03, 2026
Change
-0%
Bid8.7
Ask12.8
volume0
Intrest718
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask0.4
volume2
Intrest30
Strike
23
23
Last Price14.1Sep 01, 2026
Change
-0%
Bid9.7
Ask13.8
volume0
Intrest9
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest50
Strike
24
24
Last Price13.94Sep 01, 2026
Change
-0%
Bid11.6
Ask14
volume0
Intrest199
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3292
Strike
25
25
Last Price13.6Sep 03, 2026
Change
-0%
Bid11.6
Ask15.8
volume0
Intrest3000
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest179
Strike
26
26
Last Price-
Change
-
Bid12.6
Ask16.8
volume0
Intrest0
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest926
Strike
27
27
Last Price6.2Aug 10, 2026
Change
-0%
Bid13.6
Ask17.8
volume0
Intrest4000
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest72
Strike
28
28
Last Price7.9Aug 12, 2026
Change
-0%
Bid14.6
Ask18.8
volume0
Intrest17
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest26
Strike
29
29
Last Price19.46Sep 01, 2026
Change
-0%
Bid15.6
Ask19.8
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest8816
Strike
30
30
Last Price7.15Jul 07, 2026
Change
-0%
Bid16.6
Ask20.8
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2603
Strike
31
31
Last Price-
Change
-
Bid17.6
Ask21.8
volume0
Intrest0
Last Price3.7Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest27
Strike
32
32
Last Price-
Change
-
Bid18.6
Ask22.8
volume0
Intrest0
Last Price2.7Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest10
Strike
33
33
Last Price-
Change
-
Bid19.6
Ask23.8
volume0
Intrest0
Last Price3.3Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
34
34
Last Price-
Change
-
Bid20.6
Ask24.8
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3164
Strike
35
35
Last Price-
Change
-
Bid21.6
Ask25.8
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest46
Strike
36
36
Last Price-
Change
-
Bid22.6
Ask26.8
volume0
Intrest0
Last Price4.37Jul 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest60
Strike
37
37
Last Price-
Change
-
Bid23.6
Ask27.8
volume0
Intrest0
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest437
Strike
40
40
Last Price-
Change
-
Bid26.6
Ask30.8
volume0
Intrest0
