Options Chain for ALPHATEC HLDGS INC COM NEW (ATEC) - $12.45 as of 5/27/2025 2:45:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 11.30 | 7.10 | 0.00 | 0.00% | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 5/27/2025 1:59:05 PM EST |
| 5.00 | 7.20 | 8.70 | 5.20 | 0.00 | 0.00% | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/27/2025 1:59:05 PM EST |
| 7.50 | 4.80 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:05 PM EST |
| 10.00 | 2.60 | 2.90 | 2.55 | 0.00 | 0.00% | 0 | 134 | 0.57 | 0.89 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 12.50 | 0.90 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 633 | 0.51 | 0.56 | 0.16 | -0.01 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 15.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 6,537 | 0.59 | 0.21 | 0.12 | -0.01 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 17.50 | 0.05 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 355 | 0.78 | 0.05 | 0.05 | 0.00 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 356 | 1.32 | 0.01 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 1:59:05 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 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 | 4.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:05 PM EST |
| 10.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 497 | 0.57 | -0.11 | 0.07 | -0.01 | 5/15/2025 | 5/27/2025 1:59:05 PM EST |
| 12.50 | 0.90 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 137 | 0.52 | -0.44 | 0.16 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 15.00 | 2.70 | 2.95 | 2.30 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.79 | 0.12 | -0.01 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 17.50 | 4.90 | 5.30 | % | 0 | 0 | 0.75 | -0.95 | 0.05 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 20.00 | 7.50 | 7.80 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 22.50 | 9.90 | 10.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |