ADUS · Addus HomeCare Corp · Options Chain

Track ADUS — free

$117.06 -0.03 (-0.03%)

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$2.19B

18.67M

Options Chain

Underlying $117.06 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 4 days to expiry · 44 contracts · mixed daily-bar sessions · Aug 20, 2026–Sep 10, 2026; 37 unknown

Put / call OI

0.38

Call-heavy positioning

Open interest

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$120.00

$2.94 above spot

ATM implied vol

46.4%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 4d Oct 16 32d Jan 15 123d Apr 16 214d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$59.50	$63.00	—		—	$0.00	$4.80	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$54.50	$58.30	—		—	$0.00	$4.80	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$49.50	$53.20	—		—	$0.00	$4.80	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.50	$48.10	—		—	$0.00	$4.80	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$39.50	$43.20	—		—	$0.00	$4.80	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.50	$38.10	—		—	$0.00	$4.80	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.50	$33.30	—		—	$0.00	$4.80	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.50	$27.90	—		—	$0.00	$2.15	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-14 14:22:28.078 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.50	$23.00	—		—	$0.00	$0.95	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-14 14:29:54.972 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.50	$18.00	—		—	$0.00	$4.70	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-14 14:22:28.078 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.50	$13.00	—		—	$0.00	$2.60	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-14 14:29:54.972 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.50	$8.40	—		—	$0.00	$4.80	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-14 16:28:09.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$4.80	$3.94		$0.79	$0.00	$4.80	—	—	1	1
Call · $115 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-14 17:41:50.722 UTC Last $3.94 Breakeven $118.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $115 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 17:41:50.722 UTC Last $0.79 Breakeven $114.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
Underlying $117.06
1	1	—	—	$0.00	$2.40	$0.10		$3.00	$2.55	$5.50	-0.684	46.4%	1	1
Call · $120 Daily-bar session Sep 1, 2026 Quote as of 2026-09-14 17:41:50.721 UTC Last $0.10 Breakeven $120.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $120 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-14 17:41:51.370 UTC Last $3.00 Breakeven $117.00 Implied vol 46.4% Delta -0.684 ≈68% ITM Gamma 0.063 Theta -0.244 Vega 0.044 Open interest 1 OI effective date Sep 10, 2026 Model this put
5	1	—	—	$0.00	$1.95	$0.90		$7.00	$6.60	$10.50	-0.833	62.5%	1	1
Call · $125 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 16:59:52.691 UTC Last $0.90 Breakeven $125.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $125 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 17:41:51.370 UTC Last $7.00 Breakeven $118.00 Implied vol 62.5% Delta -0.833 ≈83% ITM Gamma 0.033 Theta -0.229 Vega 0.031 Open interest 1 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$0.00	$0.75	$0.75		—	$11.90	$15.50	-0.853	91.1%	—	—
Call · $130 Daily-bar session Aug 21, 2026 Quote as of 2026-09-14 16:28:09.811 UTC Last $0.75 Breakeven $130.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol 91.1% Delta -0.853 ≈85% ITM Gamma 0.021 Theta -0.31 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$16.70	$20.50	-0.884	108.4%	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-14 17:41:59.166 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol 108.4% Delta -0.884 ≈88% ITM Gamma 0.015 Theta -0.311 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$21.70	$25.50	—	—	—	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-14 17:41:54.393 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$26.70	$30.50	—	—	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-14 17:41:54.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$31.70	$35.50	—	—	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-14 17:41:54.381 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$36.70	$40.50	—	—	—	—
Call · $155 Daily-bar session Unknown Quote as of 2026-09-14 17:41:54.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$41.70	$45.50	—	—	—	—
Call · $160 Daily-bar session Unknown Quote as of 2026-09-14 17:41:54.393 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:41:50.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 20, 2026–Sep 10, 2026; 37 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

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) 13 filings 13 filers Visit website Investor relations