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 Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
122	5,401	230	1

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
33 C	0.40	-93.29%	12	11	09-01	ALMS270416C00033000
32 C	0	0%	0			ALMS270416C00032000
31 C	0.48	-93.02%	12	12	09-01	ALMS270416C00031000
30 C	0.50	-90.00%	16	11	09-01	ALMS270416C00030000
29 C	0	0%	0			ALMS270416C00029000
28 C	0.45	-37.50%	300	51	09-02	ALMS270416C00028000
27 C	0.45	-40.00%	5	5	09-15	ALMS270416C00027000
26 C	7.80	0%	1	1	08-26	ALMS270416C00026000
25 C	8.10	0%	1	1	08-26	ALMS270416C00025000
24 C	0.50	-35.06%	200	111	09-10	ALMS270416C00024000
23 C	1.00	-88.76%	2	27	09-10	ALMS270416C00023000
22 C	0.90	+28.57%	5	300	09-02	ALMS270416C00022000
21 C	0	0%	0			ALMS270416C00021000
20 C	0.61	0.00%	2	1,624	09-16	ALMS270416C00020000
19 C	0.65	0%	4	4	09-16	ALMS270416C00019000
18 C	0	0%	0			ALMS270416C00018000
17 C	0.59	-15.71%	40	2,480	09-17	ALMS270416C00017000
16 C	1.20	-27.27%	3	16	09-15	ALMS270416C00016000
15 C	1.44	+30.91%	1	122	09-17	ALMS270416C00015000
14 C	1.40	0%	3	3	09-01	ALMS270416C00014000
13 C	1.70	-15.00%	3	20	09-11	ALMS270416C00013000
12 C	1.20	-62.96%	7	49	09-16	ALMS270416C00012000
11 C	2.21	-25.08%	3	12	09-11	ALMS270416C00011000
10 C	1.50	-10.71%	35	489	09-17	ALMS270416C00010000
9 C	1.90	-11.63%	3	51	09-16	ALMS270416C00009000
8 C	2.89	0%	1	1	09-17	ALMS270416C00008000
7 C	3.34	-24.09%	2	2	09-15	ALMS270416C00007000
6 C	3.10	0%	1	1	09-16	ALMS270416C00006000
5 C	3.64	-27.20%	20	79	09-17	ALMS270416C00005000
4 C	0	0%	0			ALMS270416C00004000
3 C	0	0%	0			ALMS270416C00003000
2 C	0	0%	0			ALMS270416C00002000
1 C	4.83	-44.42%	1	40	09-17	ALMS270416C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
33 P	0	0%	0			ALMS270416P00033000
32 P	0	0%	0			ALMS270416P00032000
31 P	21.44	+43.89%	12	12	09-01	ALMS270416P00031000
30 P	0	0%	0			ALMS270416P00030000
29 P	0	0%	0			ALMS270416P00029000
28 P	0	0%	0			ALMS270416P00028000
27 P	0	0%	0			ALMS270416P00027000
26 P	15.45	+56.22%	2	2	09-03	ALMS270416P00026000
25 P	0	0%	0			ALMS270416P00025000
24 P	0	0%	0			ALMS270416P00024000
23 P	0	0%	0			ALMS270416P00023000
22 P	0	0%	0			ALMS270416P00022000
21 P	0	0%	0			ALMS270416P00021000
20 P	10.60	+76.67%	1	2	09-10	ALMS270416P00020000
19 P	0	0%	0			ALMS270416P00019000
18 P	9.19	0%	1	1	09-14	ALMS270416P00018000
17 P	7.49	0%	5	5	09-02	ALMS270416P00017000
16 P	0	0%	0			ALMS270416P00016000
15 P	7.53	0%	3	3	09-16	ALMS270416P00015000
14 P	0	0%	0			ALMS270416P00014000
13 P	5.50	+19.57%	1	9	09-15	ALMS270416P00013000
12 P	4.61	+2.44%	30	66	09-16	ALMS270416P00012000
11 P	2.35	0%	1	1	09-08	ALMS270416P00011000
10 P	3.33	+23.33%	30	70	09-16	ALMS270416P00010000
9 P	2.53	+44.57%	5	57	09-15	ALMS270416P00009000
8 P	1.15	0%	2	2	09-03	ALMS270416P00008000
7 P	0.85	0%	1	1	09-10	ALMS270416P00007000
6 P	0	0%	0			ALMS270416P00006000
5 P	0	0%	0			ALMS270416P00005000
4 P	0	0%	0			ALMS270416P00004000
3 P	0	0%	0			ALMS270416P00003000
2 P	0	0%	0			ALMS270416P00002000
1 P	0	0%	0			ALMS270416P00001000

.dark-mode .vBX7bp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vBX7bp{ color: #333333; background-color: white; border: 2px solid #333333; }ALMSAlumis Inc. Common Stockstock NASDAQ