Dark

ALMS
Alumis Inc. Common Stock
stock NASDAQ

At Close

Sep 18, 2026 3:59:58 PM EDT

7.74USD-1.023%(-0.08)6,393,054

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

7.84USD+0.256%(+0.02)1,367

After-hours

Sep 18, 2026 4:27:30 PM EDT

7.77USD+0.388%(+0.03)1,004

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10,292	13,240	410	3,004

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.20	-93.59%	3	22	09-01	ALMS270115C00045000
40 C	0.12	-96.57%	1	13	09-01	ALMS270115C00040000
37 C	0	0%	0			ALMS270115C00037000
36 C	5.00	0%	2	2	06-30	ALMS270115C00036000
35 C	0.30	-95.00%	10	14	09-03	ALMS270115C00035000
34 C	0	0%	0			ALMS270115C00034000
33 C	0	0%	0			ALMS270115C00033000
32 C	0	0%	0			ALMS270115C00032000
31 C	0.30	-96.48%	2	12	09-01	ALMS270115C00031000
30 C	0.15	-98.08%	5	5	09-01	ALMS270115C00030000
29 C	0.60	+200.00%	5	5	09-02	ALMS270115C00029000
28 C	9.52	0%	10	10	07-31	ALMS270115C00028000
27 C	10.31	0%	2	1	07-17	ALMS270115C00027000
26 C	8.30	0%	1	1	08-17	ALMS270115C00026000
25 C	0.30	-96.38%	10	5	09-01	ALMS270115C00025000
24 C	0.35	-95.52%	360	255	09-01	ALMS270115C00024000
23 C	0.25	-96.88%	1	6	09-01	ALMS270115C00023000
22 C	8.00	0%	1	1	05-26	ALMS270115C00022000
21 C	0	0%	0			ALMS270115C00021000
20 C	0.20	-33.33%	2	10,127	09-17	ALMS270115C00020000
19 C	0	0%	0			ALMS270115C00019000
18 C	0	0%	0			ALMS270115C00018000
17 C	1.00	+100.00%	4	5	09-03	ALMS270115C00017000
16 C	0.87	0%	3	3	09-02	ALMS270115C00016000
15 C	0.85	+54.55%	3	33	09-15	ALMS270115C00015000
14 C	1.65	0%	1	1	09-03	ALMS270115C00014000
13 C	0.60	-22.08%	13	2,047	09-16	ALMS270115C00013000
12 C	1.20	-33.33%	5	19	09-11	ALMS270115C00012000
11 C	0.85	-51.43%	20	81	09-16	ALMS270115C00011000
10 C	0.80	-36.00%	22	503	09-17	ALMS270115C00010000
9 C	3.35	+11.67%	1	13	09-03	ALMS270115C00009000
8 C	1.50	-42.53%	11	56	09-16	ALMS270115C00008000
7 C	2.23	-41.32%	11	10,128	09-16	ALMS270115C00007000
6 C	4.00	0%	4	4	09-11	ALMS270115C00006000
5 C	5.30	-18.46%	2	143	09-09	ALMS270115C00005000
4 C	0	0%	0			ALMS270115C00004000
3 C	6.70	-73.09%	3	17	09-01	ALMS270115C00003000
2 C	0	0%	0			ALMS270115C00002000
1 C	0	0%	0			ALMS270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			ALMS270115P00045000
40 P	0	0%	0			ALMS270115P00040000
37 P	0	0%	0			ALMS270115P00037000
36 P	0	0%	0			ALMS270115P00036000
35 P	0	0%	0			ALMS270115P00035000
34 P	0	0%	0			ALMS270115P00034000
33 P	0	0%	0			ALMS270115P00033000
32 P	0	0%	0			ALMS270115P00032000
31 P	0	0%	0			ALMS270115P00031000
30 P	0	0%	0			ALMS270115P00030000
29 P	0	0%	0			ALMS270115P00029000
28 P	0	0%	0			ALMS270115P00028000
27 P	0	0%	0			ALMS270115P00027000
26 P	0	0%	0			ALMS270115P00026000
25 P	16.00	+104.60%	3	1	09-14	ALMS270115P00025000
24 P	14.05	0%	2	2	09-01	ALMS270115P00024000
23 P	0	0%	0			ALMS270115P00023000
22 P	0	0%	0			ALMS270115P00022000
21 P	6.02	0%	5	5	06-17	ALMS270115P00021000
20 P	4.70	-12.96%	10	51	08-25	ALMS270115P00020000
19 P	4.97	0%	5	5	06-17	ALMS270115P00019000
18 P	0	0%	0			ALMS270115P00018000
17 P	3.80	-5.00%	1	252	08-24	ALMS270115P00017000
16 P	2.50	+4.17%	5	9	07-10	ALMS270115P00016000
15 P	6.93	+24.19%	6	18	09-17	ALMS270115P00015000
14 P	2.00	0%	3	3	07-14	ALMS270115P00014000
13 P	1.85	0%	1	1	06-25	ALMS270115P00013000
12 P	4.45	0%	2	2	09-17	ALMS270115P00012000
11 P	2.20	0%	2	2	09-03	ALMS270115P00011000
10 P	1.66	+7.10%	10	48	09-08	ALMS270115P00010000
9 P	1.64	0%	1	1	09-11	ALMS270115P00009000
8 P	0.89	0%	10	10	09-08	ALMS270115P00008000
7 P	0.55	-31.25%	101	3,001	09-02	ALMS270115P00007000
6 P	0	0%	0			ALMS270115P00006000
5 P	0.81	0%	3	3	09-01	ALMS270115P00005000
4 P	0	0%	0			ALMS270115P00004000
3 P	0	0%	0			ALMS270115P00003000
2 P	0	0%	0			ALMS270115P00002000
1 P	0	0%	0			ALMS270115P00001000

.dark-mode .PH881G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PH881G{ color: #333333; background-color: white; border: 2px solid #333333; }ALMSAlumis Inc. Common Stockstock NASDAQ