Options Chain for ALIGNMENT HEALTHCARE INC COM (ALHC) - $8.05 as of 10/27/2026 8:24:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 7.70 | 6.95 | % | 6.95 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 2.50 | 4.90 | 6.00 | 5.45 | % | 2.18 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 4.00 | 3.40 | 4.60 | 4.00 | % | 1.00 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 5.00 | 2.55 | 3.60 | 3.08 | 3.00 | 0.00 | 0.00% | 0.62 | 7 | 36 | 1.77 | 0.97 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 6.00 | 1.80 | 2.50 | 2.15 | % | 0.36 | 0 | 0 | 1.18 | 0.88 | 0.09 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 7.50 | 0.75 | 1.45 | 1.10 | 1.51 | 0.00 | 0.00% | 0.15 | 0 | 234 | 0.68 | 0.65 | 0.17 | -0.01 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 9.00 | 0.35 | 0.75 | 0.55 | 0.50 | -0.30 | -37.50% | 0.06 | 1 | 10 | 0.74 | 0.38 | 0.18 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 10.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,002 | 0.69 | 0.24 | 0.15 | -0.01 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.33 | 0.14 | 0.11 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.10 | 0.06 | 0.06 | 0.00 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.74 | 0.02 | 0.03 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 161 | 1.80 | 0.01 | 0.01 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 109 | 2.08 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.22 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 86 | 2.43 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.44 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 170 | 2.79 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 194 | 2.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.15 | 0 | 12 | 4.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.02 | -0.03 | 0.03 | 0.00 | 10/9/2026 | 10/27/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.19 | % | 0.04 | 1 | 0 | 1.22 | -0.12 | 0.09 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST | |
| 7.50 | 0.35 | 0.70 | 0.53 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 2,234 | 0.66 | -0.35 | 0.17 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 9.00 | 1.15 | 1.85 | 1.50 | 1.30 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.74 | -0.62 | 0.18 | -0.01 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 10.00 | 1.95 | 2.70 | 2.33 | 2.30 | 0.00 | 0.00% | 0.23 | 0 | 587 | 1.15 | -0.76 | 0.15 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 11.00 | 2.60 | 3.70 | 3.15 | % | 0.29 | 0 | 0 | 1.33 | -0.86 | 0.11 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 12.50 | 4.00 | 5.20 | 4.60 | 4.54 | 0.00 | 0.00% | 0.37 | 0 | 112 | 1.56 | -0.94 | 0.06 | 0.00 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 14.00 | 5.30 | 6.80 | 6.05 | % | 0.43 | 0 | 0 | 1.85 | -0.98 | 0.03 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 15.00 | 6.30 | 7.80 | 7.05 | 6.15 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.96 | -0.99 | 0.01 | 0.00 | 9/17/2026 | 10/27/2026 3:59:56 PM EST |
| 16.00 | 7.30 | 8.80 | 8.05 | % | 0.50 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 17.50 | 8.80 | 10.30 | 9.55 | 2.00 | 0.00 | 0.00% | 0.55 | 0 | 11 | 2.20 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 10.90 | 13.30 | 12.10 | 11.83 | 0.00 | 0.00% | 0.60 | 0 | 43 | 2.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:56 PM EST |
| 22.50 | 13.40 | 15.80 | 14.60 | % | 0.65 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 25.00 | 15.90 | 18.30 | 17.10 | % | 0.68 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 30.00 | 20.80 | 23.40 | 22.10 | % | 0.74 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 35.00 | 25.80 | 28.40 | 27.10 | % | 0.77 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |