Options Chain for ALPHATEC HLDGS INC COM NEW (ATEC) - $22.59 as of 11/26/2025 8:06:05 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 | 18.20 | 22.10 | 20.15 | % | 8.06 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 15.70 | 19.60 | 17.65 | 10.53 | 0.00 | 0.00% | 3.53 | 0 | 4 | 5.26 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:53 PM EST |
| 7.50 | 13.20 | 17.00 | 15.10 | 6.50 | 0.00 | 0.00% | 2.01 | 0 | 3 | 3.63 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 12.00 | 14.10 | 13.05 | 9.70 | 0.00 | 0.00% | 1.31 | 0 | 181 | 2.58 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:53 PM EST |
| 12.50 | 8.60 | 10.40 | 9.50 | 7.25 | 0.00 | 0.00% | 0.76 | 0 | 4,225 | 1.16 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 7.00 | 9.30 | 8.15 | 5.09 | 0.00 | 0.00% | 0.54 | 0 | 11,256 | 1.66 | 0.98 | 0.01 | 0.00 | 11/18/2025 | 11/26/2025 3:59:53 PM EST |
| 17.50 | 5.00 | 5.70 | 5.35 | 5.15 | +0.35 | +7.30% | 0.31 | 17 | 1,291 | 0.77 | 0.91 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 2.85 | 3.50 | 3.18 | 3.13 | +0.48 | +18.12% | 0.16 | 16 | 3,503 | 0.46 | 0.77 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 1.80 | 1.95 | 1.88 | 1.64 | +0.19 | +13.11% | 0.08 | 79 | 2,702 | 0.53 | 0.55 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 0.45 | 1.50 | 0.98 | 0.82 | +0.22 | +36.67% | 0.04 | 64 | 81 | 0.54 | 0.33 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.07 | 0.03 | -0.01 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 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 | 1.20 | 0.60 | % | 0.24 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1,076 | 2.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.33 | -86.85% | 0.02 | 400 | 2,762 | 1.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3,638 | 1.28 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 295 | 1.29 | -0.02 | 0.01 | 0.00 | 11/5/2025 | 11/26/2025 3:59:53 PM EST |
| 17.50 | 0.05 | 0.75 | 0.40 | 0.73 | +0.13 | +21.67% | 0.02 | 47 | 1,089 | 0.63 | -0.09 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 0.55 | 0.90 | 0.73 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 933 | 0.55 | -0.23 | 0.07 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 1.15 | 2.10 | 1.63 | 2.10 | +0.15 | +7.70% | 0.07 | 47 | 173 | 0.51 | -0.45 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 1.95 | 4.30 | 3.13 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.85 | -0.67 | 0.09 | -0.01 | 9/4/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 6.00 | 8.90 | 7.45 | % | 0.25 | 0 | 0 | 1.11 | -0.93 | 0.03 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 35.00 | 11.40 | 14.20 | 12.80 | % | 0.37 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 40.00 | 16.10 | 19.40 | 17.75 | % | 0.44 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |