Options Chain for ALIGNMENT HEALTHCARE INC COM (ALHC) - $15.50 as of 5/5/2025 7:25:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.90 | 14.50 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 10.40 | 11.90 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 7.70 | 9.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 5.10 | 7.00 | % | 0 | 0 | 1.79 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 2.60 | 3.50 | 2.49 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.84 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 1.50 | 1.60 | 1.60 | +0.05 | +3.23% | 8 | 26 | 0.60 | 0.60 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 0.50 | 0.60 | 0.53 | -0.08 | -13.12% | 10 | 1,909 | 0.56 | 0.31 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.10 | 0.25 | 0.15 | -0.05 | -25.00% | 21 | 205 | 0.56 | 0.12 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 101 | 0.66 | 0.04 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 150 | 1.34 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 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 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 0.20 | 0.40 | 0.26 | -0.19 | -42.23% | 2 | 4 | 0.65 | -0.16 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.90 | 1.05 | 0.96 | 0.00 | 0.00% | 0 | 63 | 0.56 | -0.40 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 2.35 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 195 | 0.51 | -0.69 | 0.11 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 4.30 | 4.70 | 3.31 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.88 | 0.07 | -0.01 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 6.60 | 7.30 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.96 | 0.03 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 9.30 | 9.90 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 14.10 | 14.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 19.10 | 19.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |