Options Chain for ALIGNMENT HEALTHCARE INC COM (ALHC) - $17.51 as of 10/27/2025 2:05:02 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 | 13.10 | 17.00 | 15.05 | % | 6.02 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 5.00 | 10.60 | 14.50 | 12.55 | % | 2.51 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 7.50 | 8.20 | 11.00 | 9.60 | % | 1.28 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 10.00 | 5.70 | 8.40 | 7.05 | % | 0.70 | 0 | 0 | 1.50 | 0.99 | 0.01 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 12.50 | 3.20 | 5.80 | 4.50 | 5.20 | 0.00 | 0.00% | 0.36 | 0 | 148 | 0.97 | 0.93 | 0.03 | -0.01 | 9/26/2025 | 10/27/2025 1:59:06 PM EST |
| 15.00 | 3.10 | 3.40 | 3.25 | 3.20 | +0.45 | +16.37% | 0.22 | 26 | 364 | 0.59 | 0.80 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 17.50 | 1.45 | 1.75 | 1.60 | 1.31 | 0.00 | 0.00% | 0.09 | 0 | 291 | 0.54 | 0.57 | 0.10 | -0.01 | 10/23/2025 | 10/27/2025 1:59:06 PM EST |
| 20.00 | 0.55 | 0.85 | 0.70 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 976 | 0.55 | 0.33 | 0.10 | -0.01 | 10/22/2025 | 10/27/2025 1:59:06 PM EST |
| 22.50 | 0.15 | 0.40 | 0.28 | 0.20 | -0.08 | -28.58% | 0.01 | 2 | 56 | 0.54 | 0.18 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 25.00 | 0.05 | 0.75 | 0.40 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.73 | 0.09 | 0.04 | -0.01 | 9/26/2025 | 10/27/2025 1:59:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.01 | 0.01 | 0.00 | 4/17/2025 | 10/27/2025 1:59:06 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,624 | 0.94 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 1:59:06 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 | 5.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,531 | 1.62 | -0.01 | 0.01 | 0.00 | 9/17/2025 | 10/27/2025 1:59:06 PM EST |
| 12.50 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.84 | -0.07 | 0.03 | -0.01 | 10/23/2025 | 10/27/2025 1:59:06 PM EST |
| 15.00 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.58 | -0.20 | 0.07 | -0.01 | 10/20/2025 | 10/27/2025 1:59:06 PM EST |
| 17.50 | 1.15 | 1.45 | 1.30 | 1.41 | +0.06 | +4.45% | 0.07 | 2 | 101 | 0.55 | -0.43 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 20.00 | 2.70 | 3.00 | 2.85 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.52 | -0.67 | 0.10 | -0.01 | 9/30/2025 | 10/27/2025 1:59:06 PM EST |
| 22.50 | 3.00 | 6.50 | 4.75 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.24 | -0.82 | 0.07 | -0.01 | 9/9/2025 | 10/27/2025 1:59:06 PM EST |
| 25.00 | 5.50 | 8.20 | 6.85 | % | 0.27 | 0 | 0 | 1.11 | -0.91 | 0.04 | -0.01 | 10/27/2025 1:59:06 PM EST | |||
| 30.00 | 10.40 | 13.50 | 11.95 | % | 0.40 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 35.00 | 15.40 | 18.70 | 17.05 | % | 0.49 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST |