Options Chain for ALIGNMENT HEALTHCARE INC COM (ALHC) - $15.80 as of 8/22/2025 7:42:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.20 | 14.70 | 13.95 | % | 5.58 | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 5.00 | 10.60 | 12.40 | 11.50 | % | 2.30 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 7.50 | 8.20 | 9.90 | 9.05 | % | 1.21 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 10.00 | 5.80 | 6.00 | 5.90 | 4.70 | 0.00 | 0.00% | 0.59 | 0 | 241 | 1.07 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |
| 12.50 | 2.75 | 4.20 | 3.48 | 3.60 | +0.90 | +33.34% | 0.28 | 5 | 106 | 2.01 | 0.94 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 15.00 | 1.35 | 1.50 | 1.43 | 1.45 | 0.00 | 0.00% | 0.10 | 525 | 3,782 | 0.71 | 0.62 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 17.50 | 0.30 | 0.50 | 0.40 | 0.30 | -0.05 | -14.29% | 0.02 | 1,018 | 318 | 0.61 | 0.21 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.58 | 0.03 | 0.05 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 387 | 1.93 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.72 | -0.06 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 15.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.20 | -28.58% | 0.03 | 5 | 24 | 0.44 | -0.38 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 17.50 | 1.75 | 2.10 | 1.93 | 2.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.28 | -0.79 | 0.15 | -0.01 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 3.80 | 4.80 | 4.30 | % | 0.21 | 0 | 0 | 1.85 | -0.97 | 0.05 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 22.50 | 6.30 | 6.90 | 6.60 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 25.00 | 8.80 | 9.40 | 9.10 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |