Options Chain for ALIGNMENT HEALTHCARE INC COM (ALHC) - $18.78 as of 12/26/2025 7:33:55 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 | 15.30 | 18.30 | 16.80 | % | 6.72 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 12.90 | 15.80 | 14.35 | % | 2.87 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 7.50 | 10.40 | 13.30 | 11.85 | 10.19 | 0.00 | 0.00% | 1.58 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 8.30 | 11.00 | 9.65 | % | 0.97 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 12.50 | 5.90 | 8.00 | 6.95 | 5.50 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.69 | 0.99 | 0.01 | 0.00 | 11/24/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 3.50 | 5.40 | 4.45 | 2.30 | 0.00 | 0.00% | 0.30 | 0 | 93 | 1.17 | 0.93 | 0.04 | -0.01 | 11/11/2025 | 12/26/2025 3:59:54 PM EST |
| 17.50 | 1.25 | 3.70 | 2.48 | 3.59 | 0.00 | 0.00% | 0.14 | 0 | 176 | 1.04 | 0.71 | 0.11 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 0.55 | 0.90 | 0.73 | 1.88 | 0.00 | 0.00% | 0.04 | 0 | 240 | 0.40 | 0.39 | 0.13 | -0.01 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.25 | -0.49 | -66.22% | 0.01 | 1 | 1,195 | 0.35 | 0.15 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.66 | 0.04 | 0.03 | 0.00 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 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 | 4.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.21 | -0.01 | 0.01 | 0.00 | 11/18/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.70 | -0.07 | 0.04 | -0.01 | 10/31/2025 | 12/26/2025 3:59:54 PM EST |
| 17.50 | 0.25 | 1.15 | 0.70 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.44 | -0.29 | 0.11 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 1.20 | 2.55 | 1.88 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.39 | -0.61 | 0.13 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 22.50 | 3.10 | 4.40 | 3.75 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | -0.85 | 0.08 | -0.01 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 5.30 | 6.80 | 6.05 | 9.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.83 | -0.96 | 0.03 | 0.00 | 9/11/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 10.30 | 12.20 | 11.25 | % | 0.38 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 35.00 | 14.80 | 17.20 | 16.00 | % | 0.46 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |