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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14	112	4,039	186

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	2.70	0%	1	1	07-14	ALMS260918C00045000
40 C	3.63	0%	30	30	07-23	ALMS260918C00040000
37 C	0	0%	0			ALMS260918C00037000
36 C	0	0%	0			ALMS260918C00036000
35 C	5.10	-3.77%	1	3	07-15	ALMS260918C00035000
34 C	0	0%	0			ALMS260918C00034000
33 C	6.04	0%	1	1	07-20	ALMS260918C00033000
32 C	6.20	0%	25	25	07-08	ALMS260918C00032000
31 C	6.30	0%	13	13	07-22	ALMS260918C00031000
30 C	5.87	-10.11%	5	35	07-28	ALMS260918C00030000
29 C	5.50	0%	2	2	07-28	ALMS260918C00029000
28 C	5.00	0%	2	2	07-28	ALMS260918C00028000
27 C	0	0%	0			ALMS260918C00027000
26 C	0	0%	0			ALMS260918C00026000
25 C	8.15	+1.88%	4	9	07-16	ALMS260918C00025000
24 C	0	0%	0			ALMS260918C00024000
23 C	6.34	0%	2	2	06-12	ALMS260918C00023000
22 C	0	0%	0			ALMS260918C00022000
21 C	0	0%	0			ALMS260918C00021000
20 C	5.00	0%	1	1	06-12	ALMS260918C00020000
19 C	0	0%	0			ALMS260918C00019000
18 C	0	0%	0			ALMS260918C00018000
17 C	9.20	0%	1	1	06-15	ALMS260918C00017000
16 C	9.90	0%	1	1	06-15	ALMS260918C00016000
15 C	0	0%	0			ALMS260918C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			ALMS260918P00045000
40 P	0	0%	0			ALMS260918P00040000
37 P	0	0%	0			ALMS260918P00037000
36 P	0	0%	0			ALMS260918P00036000
35 P	0	0%	0			ALMS260918P00035000
34 P	0	0%	0			ALMS260918P00034000
33 P	0	0%	0			ALMS260918P00033000
32 P	0	0%	0			ALMS260918P00032000
31 P	0	0%	0			ALMS260918P00031000
30 P	7.15	0%	5	5	07-07	ALMS260918P00030000
29 P	7.10	+2.90%	15	18	07-22	ALMS260918P00029000
28 P	7.05	+10.16%	8	16	07-16	ALMS260918P00028000
27 P	6.50	-2.99%	156	4,000	07-27	ALMS260918P00027000
26 P	0	0%	0			ALMS260918P00026000
25 P	5.00	0%	2	2	07-28	ALMS260918P00025000
24 P	3.80	-5.00%	23	174	07-08	ALMS260918P00024000
23 P	5.60	0%	1	1	06-16	ALMS260918P00023000
22 P	0	0%	0			ALMS260918P00022000
21 P	0	0%	0			ALMS260918P00021000
20 P	3.90	0%	1	1	06-12	ALMS260918P00020000
19 P	0	0%	0			ALMS260918P00019000
18 P	2.15	0.00%	1	2	07-20	ALMS260918P00018000
17 P	1.85	0%	1	1	07-20	ALMS260918P00017000
16 P	1.80	+16.13%	1	4	07-17	ALMS260918P00016000
15 P	1.50	0%	1	1	07-17	ALMS260918P00015000

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