Options Chain for ALIGNMENT HEALTHCARE INC COM (ALHC) - $19.22 as of 11/26/2025 8:02:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.80 | 18.70 | 17.25 | % | 6.90 | 0 | 0 | 9.65 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 5.00 | 13.20 | 16.20 | 14.70 | % | 2.94 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 7.50 | 10.80 | 13.70 | 12.25 | 7.30 | 0.00 | 0.00% | 1.63 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:58 PM EST |
| 10.00 | 8.80 | 11.10 | 9.95 | 6.58 | 0.00 | 0.00% | 0.99 | 0 | 7 | 2.64 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:58 PM EST |
| 12.50 | 6.40 | 7.60 | 7.00 | 5.38 | 0.00 | 0.00% | 0.56 | 0 | 57 | 1.41 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:58 PM EST |
| 15.00 | 4.30 | 4.70 | 4.50 | 4.30 | 0.00 | 0.00% | 0.30 | 0 | 5,034 | 0.77 | 0.92 | 0.05 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 17.50 | 2.15 | 2.60 | 2.38 | 2.36 | +0.06 | +2.61% | 0.14 | 13 | 17,011 | 0.51 | 0.72 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 0.80 | 1.05 | 0.93 | 0.95 | +0.05 | +5.56% | 0.05 | 43 | 2,908 | 0.45 | 0.43 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 1 | 469 | 0.52 | 0.19 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 50 | 65 | 0.75 | 0.07 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.14 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 125 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.42 | -70.00% | 0.01 | 1 | 51 | 0.51 | -0.08 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 17.50 | 0.45 | 0.65 | 0.55 | 0.50 | -0.07 | -12.29% | 0.03 | 2 | 68 | 0.44 | -0.28 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 1.45 | 2.30 | 1.88 | 1.77 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.49 | -0.57 | 0.12 | -0.01 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 22.50 | 2.80 | 3.90 | 3.35 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.57 | -0.81 | 0.08 | -0.01 | 4/28/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 5.10 | 6.30 | 5.70 | 8.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.72 | -0.93 | 0.04 | 0.00 | 4/21/2025 | 11/26/2025 3:59:58 PM EST |
| 30.00 | 10.00 | 12.10 | 11.05 | % | 0.37 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 35.00 | 14.50 | 16.80 | 15.65 | % | 0.45 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST |