Options Chain for ALIGNMENT HEALTHCARE INC COM (ALHC) - $14.48 as of 5/27/2025 2:42:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.30 | 13.30 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.00 | 9.60 | 10.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 7.50 | 7.00 | 7.60 | 7.15 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 10.00 | 4.60 | 5.10 | 4.65 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.95 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 12.50 | 2.65 | 2.80 | 2.64 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.81 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 15.00 | 1.05 | 1.25 | 1.25 | -0.46 | -26.91% | 20 | 2 | 0.56 | 0.53 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 17.50 | 0.30 | 0.45 | 0.40 | -0.01 | -2.44% | 77 | 20 | 0.56 | 0.26 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 20.00 | 0.05 | 0.20 | % | 0 | 0 | 0.62 | 0.11 | 0.06 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.03 | 0.02 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:02 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 | 0.20 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 10.00 | 0.05 | 0.15 | % | 0 | 0 | 0.70 | -0.05 | 0.03 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 12.50 | 0.35 | 0.45 | 0.39 | -0.11 | -22.00% | 1 | 3 | 0.61 | -0.19 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 15.00 | 1.25 | 1.40 | 1.55 | 0.00 | 0.00% | 0 | 25 | 0.56 | -0.47 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 17.50 | 3.00 | 3.20 | 3.35 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.74 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 20.00 | 4.90 | 5.50 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.89 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 22.50 | 7.40 | 8.00 | % | 0 | 0 | 0.94 | -0.97 | 0.02 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 25.00 | 10.00 | 10.60 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST |