Breaking News

Addus HomeCare Corporation (ADUS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

110.73 -4.21 -3.67%

20:06:39 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 370,991
Bid/Ask: 0.00 / 0.00
Day's Range: 102.68 - 116.90

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 07, 2025 18:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	49.6	54.5	0	60.00	0.1	0%	0	4.8	0
ADUS Call 60.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolADUS\|20250815\|60.00C Delta0.9963 Imp Vol1.6482 Bid49.6 Gamma0.0004 Theoretical52.05 Ask54.5 Theta-0.0258 Intrinsic Value52 Volume0 Vega0.0018 Time Value-52 Open Interest0 Rho0.013 Delta / Theta-38.6852 ADUS Put 60.00 Exp: Aug 15, 2025 Last: 0.1 Chg.: 0% SymbolADUS\|20250815\|60.00P Delta-0.0731 Imp Vol3.5428 Bid0 Gamma0.0024 Theoretical2.4 Ask4.8 Theta-0.5082 Intrinsic Value-52 Volume0 Vega0.023 Time Value52.1 Open Interest2 Rho-0.0021 Delta / Theta0.1438
0	0%	44.6	49.5	0	65.00	0.1	0%	0	4.8	0
ADUS Call 65.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolADUS\|20250815\|65.00C Delta0.9963 Imp Vol1.4277 Bid44.6 Gamma0.0005 Theoretical47.05 Ask49.5 Theta-0.0238 Intrinsic Value47 Volume0 Vega0.0018 Time Value-47 Open Interest0 Rho0.0141 Delta / Theta-41.8087 ADUS Put 65.00 Exp: Aug 15, 2025 Last: 0.1 Chg.: 0% SymbolADUS\|20250815\|65.00P Delta-0.0817 Imp Vol3.1743 Bid0 Gamma0.0029 Theoretical2.4 Ask4.8 Theta-0.4953 Intrinsic Value-47 Volume0 Vega0.025 Time Value47.1 Open Interest2 Rho-0.0023 Delta / Theta0.1649
0	0%	39.6	44.5	0	70.00	0	0%	0	4.8	0
ADUS Call 70.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolADUS\|20250815\|70.00C Delta0.9964 Imp Vol1.2234 Bid39.6 Gamma0.0005 Theoretical42.05 Ask44.5 Theta-0.0219 Intrinsic Value42 Volume0 Vega0.0018 Time Value-42 Open Interest0 Rho0.0152 Delta / Theta-45.523 ADUS Put 70.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolADUS\|20250815\|70.00P Delta-0.0914 Imp Vol2.8316 Bid0 Gamma0.0035 Theoretical2.4 Ask4.8 Theta-0.4806 Intrinsic Value-42 Volume0 Vega0.0272 Time Value42 Open Interest0 Rho-0.0025 Delta / Theta0.1902
					112	Price @ Aug 07, 2025 18:58 GMT
1.58	0%	0	4.8	0	115.00	0	0%	1	5.5	0
ADUS Call 115.00 Exp: Aug 15, 2025 Last: 1.58 Chg.: 0% SymbolADUS\|20250815\|115.00C Delta0.3909 Imp Vol0.5497 Bid0 Gamma0.0421 Theoretical2.4 Ask4.8 Theta-0.2235 Intrinsic Value-3 Volume0 Vega0.0636 Time Value4.58 Open Interest2 Rho0.0091 Delta / Theta-1.7488 ADUS Put 115.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolADUS\|20250815\|115.00P Delta-0.8324 Imp Vol0.1861 Bid1 Gamma0.0836 Theoretical3.25 Ask5.5 Theta-0.0407 Intrinsic Value3 Volume0 Vega0.0412 Time Value-3 Open Interest0 Rho-0.0133 Delta / Theta20.4501
0.05	0%	0	4.8	0	120.00	0	0%	5.5	10.2	0
ADUS Call 120.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolADUS\|20250815\|120.00C Delta0.3022 Imp Vol0.8004 Bid0 Gamma0.0263 Theoretical2.4 Ask4.8 Theta-0.293 Intrinsic Value-8 Volume0 Vega0.0578 Time Value8.05 Open Interest1 Rho0.0069 Delta / Theta-1.0315 ADUS Put 120.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolADUS\|20250815\|120.00P Delta-0.706 Imp Vol0.7759 Bid5.5 Gamma0.0269 Theoretical10.2 Ask10.2 Theta-0.2682 Intrinsic Value8 Volume0 Vega0.0571 Time Value-8 Open Interest0 Rho-0.0158 Delta / Theta2.632
0.25	0%	0	4.8	0	125.00	0	0%	10.5	15.2	0
ADUS Call 125.00 Exp: Aug 15, 2025 Last: 0.25 Chg.: 0% SymbolADUS\|20250815\|125.00C Delta0.2562 Imp Vol1.011 Bid0 Gamma0.0192 Theoretical2.4 Ask4.8 Theta-0.3403 Intrinsic Value-13 Volume0 Vega0.0534 Time Value13.25 Open Interest2 Rho0.0058 Delta / Theta-0.753 ADUS Put 125.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolADUS\|20250815\|125.00P Delta-0.7517 Imp Vol0.9847 Bid10.5 Gamma0.0195 Theoretical15.2 Ask15.2 Theta-0.3135 Intrinsic Value13 Volume0 Vega0.0525 Time Value-13 Open Interest0 Rho-0.0172 Delta / Theta2.3976

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	5,365.04	+25.86	+0.48%
NSE All Share	146,570.69	+756.83	+0.52%
US 30	43,889.6	-303.8	-0.69%
US 500	6,322.5	-22.6	-0.36%
FTSE 100	9,100.77	-63.54	-0.69%
DAX	24,190.70	+266.34	+1.11%
South Africa Top 40	93,305.77	+580.68	+0.63%

Brent Oil	66.34	-0.55	-0.82%
Crude Oil WTI	63.81	-0.54	-0.84%
Gold	3,452.87	+19.47	+0.57%
Silver	38.208	+0.306	+0.81%
Copper	4.4005	-0.0125	-0.28%
London Cocoa	5,510.00	-21.00	-0.38%
London Wheat	173.10	+0.65	+0.38%

Nigeria 10Y	15.670	-0.297	-1.86%
Nigeria 2Y	16.482	+0.001	+0.01%
U.K. 10Y	4.5600	+0.0100	+0.22%
Germany 10Y	2.6362	+0.0002	+0.01%
U.S. 10Y	4.242	+0.012	+0.28%
U.S. 5Y	3.790	+0.028	+0.74%
U.S. 2Y	3.734	+0.033	+0.89%

Fidelitybk	21.100	-0.300	-1.40%
Zenith Bank	74.70	+0.30	+0.40%
UBA	48.45	+0.35	+0.73%
First HoldCo	32.40	0.00	0.00%
Guaranty Trust Holding	99.95	+0.55	+0.55%
Sterling Bank	7.800	-0.360	-4.41%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ADUS	110.73	-4.21	-3.67%
KIM ACE 24-12 Ter.	106,475	0	0.00%
TongYang Retireme.	1,079.360	-0.070	-0.01%
ZNO	0.034	+0.001	+3.03%
CRMT	1,319	0	0.00%
Capital Taiex Dai.	86.10	-1.20	-1.37%
TNA RESERVA II FU.	267.337	+0.128	+0.05%
IQ MacKay ESG Hig.	26.26	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	21.100	-1.40%	55.03M
Access Holdings	27.40	-0.36%	49.75M
Zenith Bank	74.70	+0.40%	38.33M
Guaranty Trust Holding	99.95	+0.55%	29.21M
Dangote Cement	577.00	0.00%	5.18M
MTN Nigeria	480.00	0.00%	2.48M
Okomu Oil Palm	1,050.00	0.00%	1.39M

Name	Last	Chg. %	Vol.
Mansard Ins	13.310	+10.00%	3.51M
Aiico	3.19	+10.00%	25.37M
Cornerst	5.83	+10.00%	27.41M
University Pre	5.610	+10.00%	494.55K
Guinness Nigeria	141.60	+9.98%	329.81K
UPDC	7.19	+9.94%	15.77M
Prestige	1.66	+9.93%	249.33M

Name	Last	Chg. %	Vol.
Chams	2.90	-9.94%	14.20M
Austin Laz	2.11	-9.83%	2.54M
Caverton Offshore Support	6.370	-9.65%	6.11M
UAC Of Nigeria	81.50	-9.44%	7.98M
John Holt PLC	7.20	-9.43%	840.90K
Maybaker	17.750	-8.97%	1.59M
Oando Plc	54.00	-8.47%	3.13M