Dark

ALMS
Alumis Inc. Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:59:56 PM EDT

26.39USD-2.368%(-0.64)819,907

18.06Bid 32.96Ask 14.90Spread

Pre-market

Jul 29, 2026 9:27:30 AM EDT

27.38USD+1.295%(+0.35)100

After-hours

Jul 29, 2026 4:26:30 PM EDT

26.84USD+1.705%(+0.45)101

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
84	733	106	273

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	1.40	-24.32%	1	2	07-13	ALMS260821C00045000
40 C	1.76	-12.00%	1	138	07-24	ALMS260821C00040000
37 C	0	0%	0			ALMS260821C00037000
36 C	2.40	-17.24%	7	109	07-28	ALMS260821C00036000
35 C	3.20	+6.67%	8	42	07-17	ALMS260821C00035000
34 C	2.30	0%	1	1	06-16	ALMS260821C00034000
33 C	4.20	0%	2	1	07-17	ALMS260821C00033000
32 C	0	0%	0			ALMS260821C00032000
31 C	4.00	+81.82%	10	11	07-24	ALMS260821C00031000
30 C	3.97	-11.78%	15	366	07-28	ALMS260821C00030000
29 C	5.00	0.00%	1	7	07-24	ALMS260821C00029000
28 C	4.00	-23.81%	1	48	07-27	ALMS260821C00028000
27 C	4.00	-35.79%	2	8	07-28	ALMS260821C00027000
26 C	5.30	-8.62%	1	57	07-28	ALMS260821C00026000
25 C	3.78	0%	1	1	06-12	ALMS260821C00025000
24 C	0	0%	0			ALMS260821C00024000
23 C	0	0%	0			ALMS260821C00023000
22 C	8.00	+100.00%	44	23	07-27	ALMS260821C00022000
21 C	5.60	0%	1	1	06-16	ALMS260821C00021000
20 C	5.00	0%	1	1	06-12	ALMS260821C00020000
19 C	5.00	0%	1	1	06-12	ALMS260821C00019000
18 C	0	0%	0			ALMS260821C00018000
17 C	0	0%	0			ALMS260821C00017000
16 C	0	0%	0			ALMS260821C00016000
15 C	0	0%	0			ALMS260821C00015000
14 C	0	0%	0			ALMS260821C00014000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			ALMS260821P00045000
40 P	0	0%	0			ALMS260821P00040000
37 P	0	0%	0			ALMS260821P00037000
36 P	0	0%	0			ALMS260821P00036000
35 P	0	0%	0			ALMS260821P00035000
34 P	0	0%	0			ALMS260821P00034000
33 P	0	0%	0			ALMS260821P00033000
32 P	0	0%	0			ALMS260821P00032000
31 P	0	0%	0			ALMS260821P00031000
30 P	7.40	+17.46%	50	46	07-28	ALMS260821P00030000
29 P	0	0%	0			ALMS260821P00029000
28 P	4.84	0%	50	50	07-06	ALMS260821P00028000
27 P	4.20	0%	10	10	07-22	ALMS260821P00027000
26 P	4.76	0%	4	4	07-16	ALMS260821P00026000
25 P	3.50	0.00%	60	97	07-20	ALMS260821P00025000
24 P	3.00	0%	20	20	07-10	ALMS260821P00024000
23 P	2.45	+188.24%	1	14	07-22	ALMS260821P00023000
22 P	2.00	-18.37%	11	29	07-22	ALMS260821P00022000
21 P	1.80	-14.29%	1	40	07-22	ALMS260821P00021000
20 P	2.00	0.00%	21	46	07-27	ALMS260821P00020000
19 P	0.80	-38.46%	2	4	07-23	ALMS260821P00019000
18 P	1.10	-26.67%	1	5	07-22	ALMS260821P00018000
17 P	0	0%	0			ALMS260821P00017000
16 P	0	0%	0			ALMS260821P00016000
15 P	1.10	+46.67%	11	12	06-22	ALMS260821P00015000
14 P	0.30	0%	2	2	07-23	ALMS260821P00014000

.dark-mode .rRqYnr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rRqYnr{ color: #333333; background-color: white; border: 2px solid #333333; }ALMSAlumis Inc. Common Stockstock NASDAQ