Options Chain for ALIGNMENT HEALTHCARE INC COM (ALHC) - $13.96 as of 6/20/2025 8:32:24 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 | 13.40 | 11.41 | % | 2 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 5.00 | 8.60 | 10.40 | 10.20 | 0.00 | 0.00% | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:56 PM EST |
| 7.50 | 6.20 | 8.00 | % | 0 | 0 | 1.57 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 10.00 | 3.80 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 26 | 1.16 | 0.91 | 0.04 | -0.01 | 5/2/2025 | 6/20/2025 3:59:56 PM EST |
| 12.50 | 2.10 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 45 | 0.87 | 0.72 | 0.10 | -0.01 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 15.00 | 0.85 | 1.05 | 0.85 | -0.10 | -10.53% | 63 | 172 | 0.61 | 0.44 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 17.50 | 0.35 | 0.40 | 0.35 | -0.35 | -50.00% | 4 | 311 | 0.62 | 0.21 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 801 | 0.64 | 0.10 | 0.05 | -0.01 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 257 | 1.24 | 0.03 | 0.02 | 0.00 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 307 | 1.40 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 6/20/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 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 | 0.20 | 0.10 | % | 2 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 10.00 | 0.15 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.85 | -0.09 | 0.04 | -0.01 | 5/5/2025 | 6/20/2025 3:59:56 PM EST |
| 12.50 | 0.60 | 0.95 | 0.65 | +0.08 | +14.04% | 70 | 219 | 0.69 | -0.28 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 15.00 | 1.65 | 2.20 | 1.79 | +0.19 | +11.88% | 1 | 94 | 0.62 | -0.56 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 17.50 | 3.70 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 34 | 0.67 | -0.79 | 0.09 | -0.01 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 20.00 | 5.70 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 60 | 0.82 | -0.90 | 0.05 | -0.01 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 22.50 | 6.70 | 9.40 | % | 0 | 0 | 1.38 | -0.97 | 0.02 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 10.70 | 11.40 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 30.00 | 15.70 | 16.40 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 6/20/2025 3:59:56 PM EST |