Options Chain for ALPHATEC HLDGS INC COM NEW (ATEC) - $10.61 as of 2/21/2025 7:45:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 9.20 | 8.60 | 0.00 | 0.00% | 0 | 10 | 4.14 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:56 PM EST |
| 5.00 | 5.60 | 5.80 | 7.16 | 0.00 | 0.00% | 0 | 1,047 | 1.38 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:56 PM EST |
| 7.50 | 3.30 | 3.50 | 4.84 | 0.00 | 0.00% | 0 | 4,498 | 0.97 | 0.90 | 0.05 | -0.01 | 2/4/2025 | 2/21/2025 3:59:56 PM EST |
| 10.00 | 1.45 | 1.65 | 1.76 | -0.04 | -2.23% | 100 | 2,033 | 0.71 | 0.66 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 12.50 | 0.45 | 0.60 | 0.62 | +0.02 | +3.34% | 20 | 2,404 | 0.66 | 0.35 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 852 | 0.69 | 0.15 | 0.08 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 17.50 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 276 | 0.86 | 0.05 | 0.04 | 0.00 | 1/21/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1,273 | 4.37 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 2,410 | 1.92 | -0.01 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:56 PM EST |
| 7.50 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 345 | 0.87 | -0.10 | 0.05 | -0.01 | 1/22/2025 | 2/21/2025 3:59:56 PM EST |
| 10.00 | 0.75 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 198 | 0.75 | -0.34 | 0.11 | -0.01 | 1/24/2025 | 2/21/2025 3:59:56 PM EST |
| 12.50 | 1.80 | 2.45 | 1.95 | 0.00 | 0.00% | 0 | 32 | 0.51 | -0.65 | 0.12 | -0.01 | 1/28/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 4.30 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.85 | 0.08 | -0.01 | 1/23/2025 | 2/21/2025 3:59:56 PM EST |
| 17.50 | 5.00 | 7.90 | % | 0 | 0 | 1.77 | -0.95 | 0.04 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 7.40 | 10.30 | % | 0 | 0 | 1.93 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 22.50 | 10.30 | 13.30 | % | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST |