Options Chain for ALIGNMENT HEALTHCARE INC COM (ALHC) - $18.13 as of 3/28/2025 7:12:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 17.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 12.10 | 15.00 | % | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 10.60 | 12.60 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 8.10 | 9.70 | 7.44 | 0.00 | 0.00% | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 5.80 | 6.00 | 1.60 | 0.00 | 0.00% | 0 | 29 | 1.06 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 3.30 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 320 | 0.76 | 0.93 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 1.35 | 1.45 | 1.30 | +0.15 | +13.05% | 62 | 1,142 | 0.54 | 0.67 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.30 | 0.45 | 0.35 | +0.05 | +16.67% | 4 | 8 | 0.55 | 0.27 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.06 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 88 | 1.66 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.15 | 0.15 | +0.02 | +15.39% | 6 | 80 | 0.63 | -0.07 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 0.55 | 0.65 | 0.66 | -0.08 | -10.82% | 66 | 278 | 0.58 | -0.33 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 1.95 | 2.10 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.73 | 0.14 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 4.10 | 4.40 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.94 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 5.30 | 8.00 | % | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 11.60 | 11.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |