Breaking News

Addus HomeCare Corporation (ADUS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

115.51 +1.35 +1.18%

- Closed. Currency in USD

After Hours

114.15

-1.53

-1.32%

- Real-time Data

Type: Equity

Market: United States

Volume: 121,663
Bid/Ask: 0.00 / 0.00
Day's Range: 112.86 - 115.77

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Addus Option Chain

Get free option data for ADUS. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Addus options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 27, 2025 19:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	59.5	64	0	55.00	0	0%	0	4.8	0
ADUS Call 55.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolADUS\|20250919\|55.00C Delta0.9422 Imp Vol2.2567 Bid59.5 Gamma0.0017 Theoretical64 Ask64 Theta-0.1649 Intrinsic Value60.35 Volume0 Vega0.0353 Time Value-60.35 Open Interest0 Rho0.0314 Delta / Theta-5.7143 ADUS Put 55.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolADUS\|20250919\|55.00P Delta-0.0608 Imp Vol2.3152 Bid0 Gamma0.0017 Theoretical2.4 Ask4.8 Theta-0.1691 Intrinsic Value-60.35 Volume0 Vega0.0367 Time Value60.35 Open Interest0 Rho-0.006 Delta / Theta0.3595
0	0%	54.5	59.3	0	60.00	0.2	0%	0	4.8	0
ADUS Call 60.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolADUS\|20250919\|60.00C Delta0.9938 Imp Vol1.0817 Bid54.5 Gamma0.0005 Theoretical56.9 Ask59.3 Theta-0.0186 Intrinsic Value55.35 Volume0 Vega0.0054 Time Value-55.35 Open Interest0 Rho0.0404 Delta / Theta-53.493 ADUS Put 60.00 Exp: Sep 19, 2025 Last: 0.2 Chg.: 0% SymbolADUS\|20250919\|60.00P Delta-0.0676 Imp Vol2.0908 Bid0 Gamma0.002 Theoretical2.4 Ask4.8 Theta-0.1658 Intrinsic Value-55.35 Volume0 Vega0.0399 Time Value55.55 Open Interest1 Rho-0.0065 Delta / Theta0.4079
0	0%	49.5	54.3	0	65.00	0.2	0%	0	0.25	0
ADUS Call 65.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolADUS\|20250919\|65.00C Delta0.9942 Imp Vol0.9353 Bid49.5 Gamma0.0006 Theoretical51.9 Ask54.3 Theta-0.0171 Intrinsic Value50.35 Volume0 Vega0.0051 Time Value-50.35 Open Interest0 Rho0.0439 Delta / Theta-58.303 ADUS Put 65.00 Exp: Sep 19, 2025 Last: 0.2 Chg.: 0% SymbolADUS\|20250919\|65.00P Delta-0.0106 Imp Vol1.0351 Bid0 Gamma0.0009 Theoretical0.13 Ask0.25 Theta-0.0176 Intrinsic Value-50.35 Volume0 Vega0.0086 Time Value50.55 Open Interest2 Rho-0.0009 Delta / Theta0.6031
					115.35	Price @ Aug 27, 2025 19:58 GMT
2.3	0%	0.1	5	0	120.00	0	0%	2.3	7	0
ADUS Call 120.00 Exp: Sep 19, 2025 Last: 2.3 Chg.: 0% SymbolADUS\|20250919\|120.00C Delta0.3943 Imp Vol0.3134 Bid0.1 Gamma0.0402 Theoretical2.55 Ask5 Theta-0.0788 Intrinsic Value-4.65 Volume0 Vega0.1175 Time Value6.95 Open Interest3 Rho0.0298 Delta / Theta-5.0047 ADUS Put 120.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolADUS\|20250919\|120.00P Delta-0.6606 Imp Vol0.2316 Bid2.3 Gamma0.0528 Theoretical4.65 Ask7 Theta-0.0444 Intrinsic Value4.65 Volume0 Vega0.1112 Time Value-4.65 Open Interest0 Rho-0.0412 Delta / Theta14.8882
0	0%	0	4.8	0	125.00	0	0%	6.1	11	0
ADUS Call 125.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolADUS\|20250919\|125.00C Delta0.3007 Imp Vol0.4365 Bid0 Gamma0.0261 Theoretical2.4 Ask4.8 Theta-0.0966 Intrinsic Value-9.65 Volume0 Vega0.1063 Time Value9.65 Open Interest0 Rho0.0224 Delta / Theta-3.1122 ADUS Put 125.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolADUS\|20250919\|125.00P Delta-0.891 Imp Vol0.2209 Bid6.1 Gamma0.0292 Theoretical8.55 Ask11 Theta-0.0183 Intrinsic Value9.65 Volume0 Vega0.0552 Time Value-9.65 Open Interest0 Rho-0.0352 Delta / Theta48.6985
0	0%	0	4.8	0	130.00	0	0%	11.1	16	0
ADUS Call 130.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolADUS\|20250919\|130.00C Delta0.255 Imp Vol0.551 Bid0 Gamma0.0191 Theoretical2.4 Ask4.8 Theta-0.1113 Intrinsic Value-14.65 Volume0 Vega0.098 Time Value14.65 Open Interest0 Rho0.0187 Delta / Theta-2.2917 ADUS Put 130.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolADUS\|20250919\|130.00P Delta-0.9167 Imp Vol0.3061 Bid11.1 Gamma0.0379 Theoretical13.55 Ask16 Theta-0.0215 Intrinsic Value14.65 Volume0 Vega0.0453 Time Value-14.65 Open Interest0 Rho-0.036 Delta / Theta42.562

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ADUS Comments

Write your thoughts about Addus HomeCare Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,152.36	-13.89	-0.27%
NSE All Share	141,248.77	-512.60	-0.36%
US 30	45,659.0	+93.9	+0.21%
US 500	6,478.4	-3.0	-0.05%
FTSE 100	9,255.50	-10.30	-0.11%
DAX	24,046.21	-106.66	-0.44%
South Africa Top 40	94,362.42	-384.66	-0.41%

Brent Oil	66.97	-0.24	-0.36%
Crude Oil WTI	63.65	-0.50	-0.78%
Gold	3,444.55	+11.55	+0.34%
Silver	38.830	+0.137	+0.35%
Copper	4.4918	-0.0087	-0.19%
London Cocoa	5,446.00	+82.00	+1.53%
London Wheat	169.40	+0.65	+0.39%

Nigeria 10Y	15.683	+0.001	+0.01%
Nigeria 2Y	17.537	+0.699	+4.15%
U.K. 10Y	4.7350	-0.0040	-0.08%
Germany 10Y	2.6940	-0.0279	-1.03%
U.S. 10Y	4.228	-0.009	-0.21%
U.S. 5Y	3.703	-0.003	-0.08%
U.S. 2Y	3.623	0.000	0.00%

Fidelitybk	21.400	+0.150	+0.71%
Zenith Bank	69.90	-0.70	-0.99%
UBA	49.50	+1.10	+2.27%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	95.00	-3.00	-3.06%
Sterling Bank	8.000	+0.050	+0.63%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ADUS	115.51	+1.35	+1.18%
FPH	5.620	+0.040	+0.72%
BIOV	27.10	+1.80	+7.11%
AXEL	1.330	0.000	0.00%
LXSG	24.4200	-0.5600	-2.24%
603699	32.62	+0.50	+1.56%
STRT	0.066	0.000	0.00%
WisdomTree Long U.	80.80	+1.62	+2.05%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	-1.79%	108.49M
Access Holdings	27.20	-1.09%	39.34M
First HoldCo	32.50	0.00%	35.78M
Aradel Holdings	510.00	0.00%	8.03M
BUA Foods	590.00	0.00%	2.33M
Nestle Nigeria	1,890.00	0.00%	676.78K
Seplat Petroleum	5,379.30	0.00%	489.84K

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.74	+4.82%	2.55M
Honeywell Flour Mills Plc	22.500	+4.17%	1.51M
Tantalizers	2.59	+3.60%	2.35M
Afriprud	16.50	+3.13%	2.20M
UBA	49.50	+2.27%	6.87M
United Capital	19.300	+1.85%	2.81M
Oando Plc	53.95	+1.79%	4.42M

Name	Last	Chg. %	Vol.
Cornerst	6.39	-10.00%	1.70M
Rtbriscoe	3.06	-10.00%	2.44M
Abctrans	4.51	-9.80%	1.48M
Nigerian Exchange	53.55	-9.70%	1.45M
Mutual Benefits Assurance	4.06	-9.58%	16.53M
Caverton Offshore Support	6.400	-8.83%	7.05M
Sovereign Trust Insurance Plc	2.60	-8.77%	12.89M