Options Chain for ALIGNMENT HEALTHCARE INC COM (ALHC) - $13.85 as of 5/14/2025 8:22:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.30 | 12.30 | 12.20 | 0.00 | 0.00% | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 8.70 | 10.30 | 12.25 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:59 PM EST |
| 7.50 | 6.40 | 7.90 | 7.73 | 0.00 | 0.00% | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 3.70 | 5.40 | 7.80 | 0.00 | 0.00% | 0 | 17 | 7.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:59 PM EST |
| 12.50 | 1.45 | 1.85 | 1.52 | 0.00 | 0.00% | 0 | 2,086 | 1.27 | 0.94 | 0.11 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2,749 | 0.85 | 0.19 | 0.27 | -0.04 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 8,205 | 1.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 576 | 2.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 430 | 4.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 224 | 3.24 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 52 | 6.82 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 57 | 4.35 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/13/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 201 | 2.54 | -0.06 | 0.11 | -0.02 | 5/8/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 1.45 | 1.12 | 0.00 | 0.00% | 0 | 521 | 1.00 | -0.81 | 0.27 | -0.04 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.50 | 3.40 | 3.60 | 3.47 | 0.00 | 0.00% | 0 | 204 | 1.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 20.00 | 5.70 | 6.30 | 4.60 | 0.00 | 0.00% | 0 | 73 | 3.73 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:59 PM EST |
| 22.50 | 8.10 | 8.70 | 8.10 | 0.00 | 0.00% | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 25.00 | 10.60 | 11.30 | 10.10 | 0.00 | 0.00% | 0 | 1 | 5.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 30.00 | 15.60 | 16.30 | 11.60 | 0.00 | 0.00% | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:59 PM EST |