Breaking News

Alumis Inc (ALMS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

22.89 -1.13 -4.70%

03:59:59 - Closed. Currency in USD

Pre Market

22.88

-0.01

-0.04%

16:09:17 - Real-time Data

Type: Equity

Market: United States

Volume: 1,074,577
Bid/Ask: 0.00 / 0.00
Day's Range: 22.84 - 24.05

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

Apr 29, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
22.8	0%	20.8	24.5	1	1.00	0.03	0%	0	0.05	1
ALMS Call 1.00 Exp: May 15, 2026 Last: 22.8 Chg.: 0% SymbolALMS\|20260515\|1.00C Delta0.9943 Imp Vol13.6233 Bid20.8 Gamma0.0002 Theoretical22.65 Ask24.5 Theta-0.0337 Intrinsic Value21.89 Volume1 Vega0.0008 Time Value0.91 Open Interest11 Rho0.0002 Delta / Theta-29.4835 ALMS Put 1.00 Exp: May 15, 2026 Last: 0.03 Chg.: 0% SymbolALMS\|20260515\|1.00P Delta-0.0019 Imp Vol6.9162 Bid0 Gamma0.0002 Theoretical0.03 Ask0.05 Theta-0.0063 Intrinsic Value-21.89 Volume1 Vega0.0003 Time Value21.92 Open Interest12 Rho0 Delta / Theta0.2997
21.65	0%	20.3	23.4	1	2.00	0.04	0%	0	0.05	1
ALMS Call 2.00 Exp: May 15, 2026 Last: 21.65 Chg.: 0% SymbolALMS\|20260515\|2.00C Delta0.9871 Imp Vol9.3856 Bid20.3 Gamma0.0007 Theoretical21.65 Ask23.4 Theta-0.0474 Intrinsic Value20.89 Volume1 Vega0.0016 Time Value0.76 Open Interest3 Rho0.0005 Delta / Theta-20.8455 ALMS Put 2.00 Exp: May 15, 2026 Last: 0.04 Chg.: 0% SymbolALMS\|20260515\|2.00P Delta-0.0034 Imp Vol5.4774 Bid0 Gamma0.0004 Theoretical0.04 Ask0.05 Theta-0.0084 Intrinsic Value-20.89 Volume1 Vega0.0005 Time Value20.93 Open Interest3 Rho0 Delta / Theta0.4001
21.05	0%	18.8	22.5	2	3.00	0.04	0%	0	0.05	2
ALMS Call 3.00 Exp: May 15, 2026 Last: 21.05 Chg.: 0% SymbolALMS\|20260515\|3.00C Delta0.9786 Imp Vol9.2268 Bid18.8 Gamma0.0011 Theoretical21.05 Ask22.5 Theta-0.072 Intrinsic Value19.89 Volume2 Vega0.0025 Time Value1.16 Open Interest1 Rho0.0007 Delta / Theta-13.5942 ALMS Put 3.00 Exp: May 15, 2026 Last: 0.04 Chg.: 0% SymbolALMS\|20260515\|3.00P Delta-0.0043 Imp Vol4.5302 Bid0 Gamma0.0006 Theoretical0.04 Ask0.05 Theta-0.0086 Intrinsic Value-19.89 Volume2 Vega0.0006 Time Value19.93 Open Interest1 Rho-0.0001 Delta / Theta0.4959
					22.89	Price @ Apr 29, 2026 20:14 GMT
3.24	0%	0.4	4.9	0	23.00	1.15	0%	0.15	3.4	0
ALMS Call 23.00 Exp: May 15, 2026 Last: 3.24 Chg.: 0% SymbolALMS\|20260515\|23.00C Delta0.5671 Imp Vol1.3299 Bid0.4 Gamma0.061 Theoretical2.65 Ask4.9 Theta-0.0803 Intrinsic Value-0.11 Volume0 Vega0.0191 Time Value3.35 Open Interest9 Rho0.0046 Delta / Theta-7.0646 ALMS Put 23.00 Exp: May 15, 2026 Last: 1.15 Chg.: 0% SymbolALMS\|20260515\|23.00P Delta-0.444 Imp Vol0.971 Bid0.15 Gamma0.084 Theoretical1.77 Ask3.4 Theta-0.0571 Intrinsic Value0.11 Volume0 Vega0.0191 Time Value1.04 Open Interest1,361 Rho-0.0046 Delta / Theta7.7814
3.32	0%	0.1	2.2	0	24.00	1.4	0%	0.1	4.5	0
ALMS Call 24.00 Exp: May 15, 2026 Last: 3.32 Chg.: 0% SymbolALMS\|20260515\|24.00C Delta0.448 Imp Vol0.7731 Bid0.1 Gamma0.1056 Theoretical1.15 Ask2.2 Theta-0.0472 Intrinsic Value-1.11 Volume0 Vega0.0192 Time Value4.43 Open Interest3 Rho0.004 Delta / Theta-9.4823 ALMS Put 24.00 Exp: May 15, 2026 Last: 1.4 Chg.: 0% SymbolALMS\|20260515\|24.00P Delta-0.5299 Imp Vol0.9499 Bid0.1 Gamma0.0866 Theoretical2.3 Ask4.5 Theta-0.056 Intrinsic Value1.11 Volume0 Vega0.0193 Time Value0.29 Open Interest75 Rho-0.0054 Delta / Theta9.4616
2.39	0%	0	1.4	0	25.00	2.3	0%	0.5	4.8	0
ALMS Call 25.00 Exp: May 15, 2026 Last: 2.39 Chg.: 0% SymbolALMS\|20260515\|25.00C Delta0.3333 Imp Vol0.7098 Bid0 Gamma0.1057 Theoretical0.7 Ask1.4 Theta-0.0398 Intrinsic Value-2.11 Volume0 Vega0.0176 Time Value4.5 Open Interest230 Rho0.0031 Delta / Theta-8.3746 ALMS Put 25.00 Exp: May 15, 2026 Last: 2.3 Chg.: 0% SymbolALMS\|20260515\|25.00P Delta-0.6466 Imp Vol0.7884 Bid0.5 Gamma0.0976 Theoretical2.65 Ask4.8 Theta-0.0429 Intrinsic Value2.11 Volume0 Vega0.018 Time Value0.19 Open Interest62 Rho-0.0063 Delta / Theta15.0563

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	59,332.50	-584.96	-0.98%
Shanghai	4,112.16	+4.64	+0.11%
US 500	7,137.1	+1.0	+0.01%
US Tech 100	27,238.3	+51.3	+0.19%
DAX	23,891.57	-52.17	-0.22%
Dollar Index	98.690	-0.137	-0.14%

Crude Oil WTI	107.73	+0.85	+0.80%
Brent Oil	111.62	+1.18	+1.07%
Natural Gas	2.621	-0.026	-0.98%
Gold	4,627.99	+66.49	+1.46%
Silver	73.845	+1.757	+2.44%
US Soybeans	1,199.50	+2.50	+0.21%
Copper	5.9870	+0.0540	+0.91%

Philippines 2Y	5.329	0.000	0.00%
Philippines 10Y	6.831	0.000	0.00%
Philippines 20Y	7.025	0.000	0.00%
U.S. 2Y	3.918	-0.014	-0.36%
U.S. 10Y	4.413	-0.005	-0.11%
U.S. 30Y	4.990	+0.004	+0.08%
Germany 10Y	3.1037	+0.0077	+0.25%

Alphabet C	347.31	-0.19	-0.05%
Villar Land Holdings	444.00	+24.00	+5.71%
Anheuser Busch ADR	72.81	-1.61	-2.16%
Booking	173.98	+0.60	+0.35%
Apple	270.17	-0.54	-0.20%
Alibaba ADR	130.43	-0.42	-0.32%
Tesla	372.80	-3.22	-0.86%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ALMS	22.89	-1.13	-4.70%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.100	-4.19%	19.92M
BDO Unibank	114.20	-1.38%	9.97M
Bank of the Philippine Islands	89.50	-2.51%	5.64M
International Container	710.000	-1.39%	1.97M
GT Capital	473.00	-1.25%	469.10K
SM Investments	606.00	-2.26%	446.25K
Ayala	467.60	-2.38%	422.49K

Name	Last	Chg. %	Vol.
Roxas	2.740	+22.32%	711.00K
Max’s Group	2.650	+16.23%	149.00K
Cirtek Holdings Philippines Prf	9.15	+9.45%	2.60K
Manulife Financial	2,300.00	+8.49%	0.03K
Oriental Petrol	0.0130	+8.33%	1.30M
Oriental Petrol B	0.0130	+8.33%	1.40M
Villar Land Holdings	444.00	+5.71%	0.03K

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