Breaking News

Alumis Inc (ALMS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

25.18 +0.49 +1.98%

02/05 - Closed. Currency in USD

After Hours

25.18

+0.04

+0.16%

4:10:04 - Real-time Data

Type: Equity

Market: United States

Volume: 799,534
Bid/Ask: 0.00 / 0.00
Day's Range: 24.34 - 25.44

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Alumis Option Chain

Get free option data for ALMS. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Alumis options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 01, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
24.47	5.11%	23.3	26.9	252	1.00	0.03	0%	0	0.05	0
ALMS Call 1.00 Exp: May 15, 2026 Last: 24.47 Chg.: 5.11% SymbolALMS\|20260515\|1.00C Delta0.9956 Imp Vol10.174 Bid23.3 Gamma0.0003 Theoretical24.47 Ask26.9 Theta-0.0234 Intrinsic Value24.14 Volume252 Vega0.0006 Time Value0.33 Open Interest14 Rho0.0003 Delta / Theta-42.5865 ALMS Put 1.00 Exp: May 15, 2026 Last: 0.03 Chg.: 0% SymbolALMS\|20260515\|1.00P Delta-0.0015 Imp Vol7.341 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0063 Intrinsic Value-24.14 Volume0 Vega0.0002 Time Value24.17 Open Interest15 Rho0 Delta / Theta0.2367
21.65	0%	21	25.9	0	2.00	0.04	0%	0	0.05	0
ALMS Call 2.00 Exp: May 15, 2026 Last: 21.65 Chg.: 0% SymbolALMS\|20260515\|2.00C Delta0.9935 Imp Vol7.3579 Bid21 Gamma0.0005 Theoretical23.45 Ask25.9 Theta-0.024 Intrinsic Value23.14 Volume0 Vega0.0009 Time Value-1.49 Open Interest4 Rho0.0007 Delta / Theta-41.3866 ALMS Put 2.00 Exp: May 15, 2026 Last: 0.04 Chg.: 0% SymbolALMS\|20260515\|2.00P Delta-0.0021 Imp Vol5.6245 Bid0 Gamma0.0002 Theoretical0.03 Ask0.05 Theta-0.0067 Intrinsic Value-23.14 Volume0 Vega0.0003 Time Value23.18 Open Interest4 Rho0 Delta / Theta0.319
21.05	0%	20	24.9	0	3.00	0.04	0%	0	0.05	0
ALMS Call 3.00 Exp: May 15, 2026 Last: 21.05 Chg.: 0% SymbolALMS\|20260515\|3.00C Delta0.9916 Imp Vol6.0694 Bid20 Gamma0.0008 Theoretical22.45 Ask24.9 Theta-0.0249 Intrinsic Value22.14 Volume0 Vega0.0011 Time Value-1.09 Open Interest3 Rho0.001 Delta / Theta-39.7662 ALMS Put 3.00 Exp: May 15, 2026 Last: 0.04 Chg.: 0% SymbolALMS\|20260515\|3.00P Delta-0.0027 Imp Vol4.6865 Bid0 Gamma0.0004 Theoretical0.03 Ask0.05 Theta-0.0069 Intrinsic Value-22.14 Volume0 Vega0.0004 Time Value22.18 Open Interest3 Rho0 Delta / Theta0.3911
					25.14	Price @ May 01, 2026 20:14 GMT
2.1	0%	0	3.7	0	26.00	0	0%	0	4.9	0
ALMS Call 26.00 Exp: May 15, 2026 Last: 2.1 Chg.: 0% SymbolALMS\|20260515\|26.00C Delta0.4944 Imp Vol1.0798 Bid0 Gamma0.0745 Theoretical1.85 Ask3.7 Theta-0.0773 Intrinsic Value-0.86 Volume0 Vega0.0198 Time Value2.96 Open Interest16 Rho0.0041 Delta / Theta-6.394 ALMS Put 26.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolALMS\|20260515\|26.00P Delta-0.5084 Imp Vol1.0537 Bid0 Gamma0.0765 Theoretical2.45 Ask4.9 Theta-0.0731 Intrinsic Value0.86 Volume0 Vega0.0198 Time Value-0.86 Open Interest0 Rho-0.0051 Delta / Theta6.9554
2	0%	0	4.9	0	27.00	0	0%	0.65	4.9	0
ALMS Call 27.00 Exp: May 15, 2026 Last: 2 Chg.: 0% SymbolALMS\|20260515\|27.00C Delta0.4802 Imp Vol1.5769 Bid0 Gamma0.051 Theoretical2.45 Ask4.9 Theta-0.1122 Intrinsic Value-1.86 Volume0 Vega0.0198 Time Value3.86 Open Interest73 Rho0.0037 Delta / Theta-4.2788 ALMS Put 27.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolALMS\|20260515\|27.00P Delta-0.6077 Imp Vol0.8979 Bid0.65 Gamma0.0865 Theoretical2.77 Ask4.9 Theta-0.0596 Intrinsic Value1.86 Volume0 Vega0.019 Time Value-1.86 Open Interest1 Rho-0.0058 Delta / Theta10.1988
2.7	0%	0	2	0	28.00	2.07	0%	1.5	6	0
ALMS Call 28.00 Exp: May 15, 2026 Last: 2.7 Chg.: 0% SymbolALMS\|20260515\|28.00C Delta0.339 Imp Vol0.9912 Bid0 Gamma0.0745 Theoretical1 Ask2 Theta-0.065 Intrinsic Value-2.86 Volume0 Vega0.0181 Time Value5.56 Open Interest512 Rho0.0029 Delta / Theta-5.2163 ALMS Put 28.00 Exp: May 15, 2026 Last: 2.07 Chg.: 0% SymbolALMS\|20260515\|28.00P Delta-0.6502 Imp Vol1.0457 Bid1.5 Gamma0.0716 Theoretical3.75 Ask6 Theta-0.0669 Intrinsic Value2.86 Volume0 Vega0.0184 Time Value-0.79 Open Interest50 Rho-0.0063 Delta / Theta9.7185

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ALMS Comments

Write your thoughts about Alumis Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,833.64	-74.25	-1.26%
Nikkei 225	59,513.12	+228.20	+0.38%
Shanghai	4,112.16	+4.64	+0.11%
US 500	7,219.8	+10.8	+0.15%
US Tech 100	27,660.9	+208.8	+0.76%
DAX	24,292.38	+337.82	+1.41%
Dollar Index	98.010	+0.090	+0.09%

Crude Oil WTI	101.94	-3.13	-2.98%
Brent Oil	108.17	-5.84	-5.12%
Natural Gas	2.780	+0.013	+0.47%
Gold	4,661.40	+15.00	+0.32%
Silver	76.712	+2.408	+3.24%
US Soybeans	1,203.25	+7.75	+0.65%
Copper	6.014	+0.003	+0.05%

Philippines 2Y	5.382	0.000	0.00%
Philippines 10Y	6.900	0.000	0.00%
Philippines 20Y	7.025	0.000	0.00%
U.S. 2Y	3.888	+0.003	+0.08%
U.S. 10Y	4.378	-0.012	-0.27%
U.S. 30Y	4.966	-0.020	-0.40%
Germany 10Y	3.0342	+0.0042	+0.14%

Alphabet C	383.22	+1.28	+0.34%
Villar Land Holdings	444.00	+24.00	+5.71%
Anheuser Busch ADR	75.56	+0.01	+0.01%
Booking	169.63	+1.27	+0.75%
Apple	280.14	+8.79	+3.24%
Alibaba ADR	131.50	-0.38	-0.29%
Tesla	390.82	+9.19	+2.41%

Recent Quotes

Name	Price	Chg.	Chg. %
ALMS	25.18	+0.49	+1.98%
Bancreek U.S. Lar.	34.85	-0.15	-0.43%
STEM	69.00	-1.00	-1.43%
CDI	8.20	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.100	-4.19%	19.92M
BDO Unibank	114.20	-1.38%	9.98M
Bank of the Philippine Islands	89.50	-2.51%	5.64M
International Container	710.000	-1.39%	1.98M
GT Capital	473.00	-1.25%	469.15K
SM Investments	606.00	-2.26%	446.25K
Ayala	467.60	-2.38%	422.49K

Name	Last	Chg. %	Vol.
Roxas	2.730	+21.87%	720.00K
Max’s Group	2.650	+16.23%	149.00K
Prime Media	0.830	+15.28%	2.00K
Cirtek Holdings Philippines Prf	9.15	+9.45%	3.50K
Manulife Financial	2,300.00	+8.49%	0.03K
Wellex Industries	0.320	+8.47%	10.00K
Oriental Petrol	0.0130	+8.33%	1.30M

Name	Last	Chg. %	Vol.
Medilines Distributors	0.22	-12.24%	420.00K
ABS-CBN Holdings	2.50	-7.06%	58.00K
Now	0.540	-5.26%	1.27M
Boulevard	0.0380	-5.00%	65.30M
Semirara Mining	26.00	-4.94%	3.53M
Liberty Flour Mills	33.000	-4.76%	0.30K
Araneta Properties	0.315	-4.55%	150.00K