ADUS · Addus HomeCare Corp

Track ADUS — free Ask ALVIS about ADUS

$117.74 -1.39 (-1.17%)

Market Cap

$2.22B

18.66M

Options Chain

15-min delayed Underlying $117.74 · today Options Calculator

Positioning

Aug 21, 2026 · 22 days to expiry · 38 contracts

Put / call OI

0.15

Call-heavy positioning

Open interest

contracts outstanding

Volume

traded today

Max pain

$100.00

$17.74 below spot

ATM implied vol

35.5%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

140

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 22d Sep 18 50d Oct 16 78d Jan 15 169d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		—	—	—	—	0
Call · $50 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $50 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	0.2%	1	—		—	—	—	—	0
Call · $55 In the money Last — Breakeven — Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.005 Vega 0 Open interest 0 Model this call Put · $55 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.022	152.6%	—	0
Call · $60 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $60 Last — Breakeven — Implied vol 152.6% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.053 Vega 0.021 Open interest 0 Model this put
0	—	—	—	—		—	-0.025	136.1%	—	0
Call · $65 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $65 Last — Breakeven — Implied vol 136.1% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.051 Vega 0.022 Open interest 0 Model this put
0	—	—	—	—		—	-0.028	120.9%	—	0
Call · $70 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $70 Last — Breakeven — Implied vol 120.9% Delta -0.028 ≈3% ITM Gamma 0.002 Theta -0.05 Vega 0.022 Open interest 0 Model this put
0	—	0.2%	1	—		—	-0.031	106.8%	—	0
Call · $75 In the money Last — Breakeven — Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest 0 Model this call Put · $75 Last — Breakeven — Implied vol 106.8% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.049 Vega 0.023 Open interest 0 Model this put
0	—	0.2%	1	—		—	-0.035	93.6%	—	0
Call · $80 In the money Last — Breakeven — Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.008 Vega 0 Open interest 0 Model this call Put · $80 Last — Breakeven — Implied vol 93.6% Delta -0.035 ≈4% ITM Gamma 0.003 Theta -0.047 Vega 0.024 Open interest 0 Model this put
0	—	0.2%	1	—		—	-0.04	81.3%	—	0
Call · $85 In the money Last — Breakeven — Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.008 Vega 0 Open interest 0 Model this call Put · $85 Last — Breakeven — Implied vol 81.3% Delta -0.04 ≈4% ITM Gamma 0.004 Theta -0.046 Vega 0.025 Open interest 0 Model this put
0	1	0.2%	1	$9.20		—	-0.047	69.7%	—	0
Call · $90 In the money Last $9.20 Breakeven $99.20 Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.009 Vega 0 Open interest 0 Model this call Put · $90 Last — Breakeven — Implied vol 69.7% Delta -0.047 ≈5% ITM Gamma 0.005 Theta -0.044 Vega 0.025 Open interest 0 Model this put
0	—	42.8%	0.984	—		—	-0.055	58.8%	—	0
Call · $95 In the money Last — Breakeven — Implied vol 42.8% Delta 0.984 ≈98% ITM Gamma 0.003 Theta -0.021 Vega 0.013 Open interest 0 Model this call Put · $95 Last — Breakeven — Implied vol 58.8% Delta -0.055 ≈5% ITM Gamma 0.007 Theta -0.043 Vega 0.026 Open interest 0 Model this put
20	20	38.7%	0.965	$3.50		—	-0.066	47.3%	—	0
Call · $100 In the money Last $3.50 Breakeven $103.50 Implied vol 38.7% Delta 0.965 ≈96% ITM Gamma 0.007 Theta -0.029 Vega 0.026 Open interest 20 Model this call Put · $100 Last — Breakeven — Implied vol 47.3% Delta -0.066 ≈7% ITM Gamma 0.009 Theta -0.039 Vega 0.046 Open interest 0 Model this put
0	—	40.9%	0.891	—		—	-0.084	35.9%	—	0
Call · $105 In the money Last — Breakeven — Implied vol 40.9% Delta 0.891 ≈89% ITM Gamma 0.016 Theta -0.06 Vega 0.047 Open interest 0 Model this call Put · $105 Last — Breakeven — Implied vol 35.9% Delta -0.084 ≈8% ITM Gamma 0.015 Theta -0.035 Vega 0.047 Open interest 0 Model this put
4	2	35.4%	0.808	$11.37		—	-0.174	32.3%	—	0
Call · $110 In the money Last $11.37 Breakeven $121.37 Implied vol 35.4% Delta 0.808 ≈81% ITM Gamma 0.027 Theta -0.073 Vega 0.073 Open interest 4 Model this call Put · $110 Last — Breakeven — Implied vol 32.3% Delta -0.174 ≈17% ITM Gamma 0.028 Theta -0.053 Vega 0.073 Open interest 0 Model this put
3	1	32%	0.652	$2.20		$4.30	-0.36	35.1%	1	1
Call · $115 In the money Last $2.20 Breakeven $117.20 Implied vol 32% Delta 0.652 ≈65% ITM Gamma 0.04 Theta -0.086 Vega 0.113 Open interest 3 Model this call Put · $115 Last $4.30 Breakeven $110.70 Implied vol 35.1% Delta -0.36 ≈36% ITM Gamma 0.037 Theta -0.083 Vega 0.113 Open interest 1 Model this put
Underlying $117.74
5	4	35.1%	0.449	$3.93		$3.87	-0.553	35.8%	4	4
Call · $120 Last $3.93 Breakeven $123.93 Implied vol 35.1% Delta 0.449 ≈45% ITM Gamma 0.039 Theta -0.096 Vega 0.117 Open interest 5 Model this call Put · $120 In the money Last $3.87 Breakeven $116.13 Implied vol 35.8% Delta -0.553 ≈55% ITM Gamma 0.039 Theta -0.087 Vega 0.117 Open interest 4 Model this put
1	1	35.7%	0.278	$0.75		—	-0.805	26.3%	—	0
Call · $125 Last $0.75 Breakeven $125.75 Implied vol 35.7% Delta 0.278 ≈28% ITM Gamma 0.033 Theta -0.082 Vega 0.105 Open interest 1 Model this call Put · $125 In the money Last — Breakeven — Implied vol 26.3% Delta -0.805 ≈81% ITM Gamma 0.039 Theta -0.041 Vega 0.08 Open interest 0 Model this put
0	—	37.1%	0.159	—		—	-0.898	31%	—	0
Call · $130 Last — Breakeven — Implied vol 37.1% Delta 0.159 ≈16% ITM Gamma 0.023 Theta -0.061 Vega 0.083 Open interest 0 Model this call Put · $130 In the money Last — Breakeven — Implied vol 31% Delta -0.898 ≈90% ITM Gamma 0.023 Theta -0.03 Vega 0.052 Open interest 0 Model this put
0	—	38.3%	0.085	—		—	-0.932	37.5%	—	0
Call · $135 Last — Breakeven — Implied vol 38.3% Delta 0.085 ≈8% ITM Gamma 0.014 Theta -0.04 Vega 0.057 Open interest 0 Model this call Put · $135 In the money Last — Breakeven — Implied vol 37.5% Delta -0.932 ≈93% ITM Gamma 0.015 Theta -0.026 Vega 0.045 Open interest 0 Model this put
0	—	—	—	—		—	-0.95	43%	—	0
Call · $140 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $140 In the money Last — Breakeven — Implied vol 43% Delta -0.95 ≈95% ITM Gamma 0.01 Theta -0.023 Vega 0.029 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1468328 CUSIP 006739106 13F (30d) 63 filings 62 filers Visit website