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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,859	1,746	190	822

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0	0%	0			ALMS261016C00045000
40 C	4.90	+9.13%	5	1,112	07-21	ALMS261016C00040000
37 C	2.60	-44.68%	1	31	06-17	ALMS261016C00037000
36 C	3.00	+11.11%	1	76	06-30	ALMS261016C00036000
35 C	5.33	-4.82%	50	226	07-14	ALMS261016C00035000
34 C	5.61	+143.91%	1	87	06-30	ALMS261016C00034000
33 C	6.60	+8.20%	16	59	07-17	ALMS261016C00033000
32 C	6.10	-15.28%	43	50	03-27	ALMS261016C00032000
31 C	6.70	-12.99%	7	9	07-27	ALMS261016C00031000
30 C	7.00	+25.00%	2	59	07-20	ALMS261016C00030000
29 C	7.40	+68.18%	6	21	07-27	ALMS261016C00029000
28 C	5.82	+32.27%	2	16	06-24	ALMS261016C00028000
27 C	0	0%	0			ALMS261016C00027000
26 C	7.80	+116.67%	6	8	07-28	ALMS261016C00026000
25 C	7.60	-11.63%	18	5,836	07-28	ALMS261016C00025000
24 C	8.30	-3.49%	1	1	04-20	ALMS261016C00024000
23 C	0	0%	0			ALMS261016C00023000
22 C	0	0%	0			ALMS261016C00022000
21 C	8.90	+78.00%	2	5	06-24	ALMS261016C00021000
20 C	9.20	+2.22%	7	1	07-02	ALMS261016C00020000
19 C	7.30	0%	1	1	06-01	ALMS261016C00019000
18 C	8.10	0%	2	2	05-21	ALMS261016C00018000
17 C	0	0%	0			ALMS261016C00017000
16 C	0	0%	0			ALMS261016C00016000
15 C	8.85	0%	2	2	05-18	ALMS261016C00015000
14 C	0	0%	0			ALMS261016C00014000
13 C	0	0%	0			ALMS261016C00013000
12 C	0	0%	0			ALMS261016C00012000
11 C	0	0%	0			ALMS261016C00011000
10 C	17.00	+17.24%	3	3	07-15	ALMS261016C00010000
9 C	0	0%	0			ALMS261016C00009000
8 C	0	0%	0			ALMS261016C00008000
7 C	0	0%	0			ALMS261016C00007000
6 C	0	0%	0			ALMS261016C00006000
5 C	0	0%	0			ALMS261016C00005000
4 C	0	0%	0			ALMS261016C00004000
3 C	0	0%	0			ALMS261016C00003000
2 C	23.02	0%	5	0	04-21	ALMS261016C00002000
1 C	0	0%	0			ALMS261016C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			ALMS261016P00045000
40 P	0	0%	0			ALMS261016P00040000
37 P	0	0%	0			ALMS261016P00037000
36 P	15.10	0%	2	2	03-11	ALMS261016P00036000
35 P	15.80	+3.27%	6	128	04-20	ALMS261016P00035000
34 P	13.50	-2.17%	1	4	05-04	ALMS261016P00034000
33 P	13.00	+1.56%	16	51	05-14	ALMS261016P00033000
32 P	8.20	0%	2	2	07-09	ALMS261016P00032000
31 P	0	0%	0			ALMS261016P00031000
30 P	0	0%	0			ALMS261016P00030000
29 P	9.48	0%	1	1	03-02	ALMS261016P00029000
28 P	8.30	0%	2	2	04-16	ALMS261016P00028000
27 P	0	0%	0			ALMS261016P00027000
26 P	0	0%	0			ALMS261016P00026000
25 P	5.70	-12.31%	150	153	07-10	ALMS261016P00025000
24 P	5.70	-11.90%	2	2	06-29	ALMS261016P00024000
23 P	0	0%	0			ALMS261016P00023000
22 P	4.30	-29.51%	1	14	07-20	ALMS261016P00022000
21 P	3.80	-11.63%	1	22	07-20	ALMS261016P00021000
20 P	3.50	+16.67%	1	63	06-30	ALMS261016P00020000
19 P	2.95	+5.36%	1	22	07-21	ALMS261016P00019000
18 P	2.45	0.00%	1	24	07-22	ALMS261016P00018000
17 P	2.10	-8.70%	1	74	07-22	ALMS261016P00017000
16 P	2.25	+15.38%	2	6	07-28	ALMS261016P00016000
15 P	1.55	+14.81%	1	4	07-22	ALMS261016P00015000
14 P	1.30	-7.14%	1	2	07-22	ALMS261016P00014000
13 P	1.25	-37.50%	1	1	07-17	ALMS261016P00013000
12 P	0.95	-5.00%	1	2	07-21	ALMS261016P00012000
11 P	0.85	+6.25%	1	2	07-17	ALMS261016P00011000
10 P	0.70	+7.69%	90	431	07-24	ALMS261016P00010000
9 P	0	0%	0			ALMS261016P00009000
8 P	0	0%	0			ALMS261016P00008000
7 P	0	0%	0			ALMS261016P00007000
6 P	0	0%	0			ALMS261016P00006000
5 P	0	0%	0			ALMS261016P00005000
4 P	0	0%	0			ALMS261016P00004000
3 P	0	0%	0			ALMS261016P00003000
2 P	0	0%	0			ALMS261016P00002000
1 P	0	0%	0			ALMS261016P00001000

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