Cboe Global Markets

ADUS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Addus Homecare Corporation (adus)

2025-04-03 10:32:37 ET (Delayed)
Bid: 
97.92
Ask: 
98.43
Vol: 
16,390
Last: 
98.18
Change: 
-1.705 (+-1.707%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADUS 85.000
0
+0
11
16
0
0.43
0.9101
0.0145
0
ADUS 90.000
5.35
+0
6.5
11.5
0
0.43
0.8387
0.0263
2
ADUS 95.000
3.1
+0
4.4
6.8
0
0.48
0.6887
0.0464
25
ADUS 100.000
3
+0
0
5
0
0.41
0.4208
0.0582
3
ADUS 105.000
1
+0
0
5
0
0.64
0.1986
0.0387
112
ADUS 110.000
0.25
+0
0.15
1.6
0
0.55
0.1012
0.0213
91
Thu Apr 17 2025
Strike
ADUS 85.000
ADUS 90.000
ADUS 95.000
ADUS 100.000
ADUS 105.000
ADUS 110.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADUS 85.000
0.8
+0
0.15
1.3
0
0.65
-0.0905
0.0146
32
ADUS 90.000
3
+0
0
5
0
0.78
-0.1626
0.0265
4
ADUS 95.000
0
+0
1.2
5
0
0.6
-0.3142
0.0469
0
ADUS 100.000
9.09
+0
1
6
0
0.33
-0.5859
0.0591
18
ADUS 105.000
0
+0
4.5
9.5
0
0.28
-0.8114
0.0396
0
ADUS 110.000
14.83
+0
11.2
13.7
0
0.53
-0.9095
0.0219
10
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.