Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $9.66 as of 11/28/2025 8:42:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 8.00 | 7.25 | 6.62 | 0.00 | 0.00% | 2.90 | 0 | 2 | 4.69 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 12:59:57 PM EST |
| 5.00 | 4.20 | 5.40 | 4.80 | 4.40 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/28/2025 12:59:57 PM EST |
| 7.50 | 2.05 | 2.70 | 2.38 | 2.40 | 0.00 | 0.00% | 0.32 | 0 | 1,761 | 1.07 | 0.94 | 0.07 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 10.00 | 0.40 | 0.55 | 0.48 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 30,518 | 0.43 | 0.45 | 0.26 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,692 | 0.54 | 0.06 | 0.08 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.68 | 0.00 | 0.01 | 0.00 | 11/10/2025 | 11/28/2025 12:59:57 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 899 | 1.59 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 5 | 4.45 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 11/28/2025 12:59:57 PM EST |
| 5.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 176 | 2.17 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 11/28/2025 12:59:57 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5,160 | 0.57 | -0.06 | 0.07 | 0.00 | 9/25/2025 | 11/28/2025 12:59:57 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 19,330 | 0.42 | -0.55 | 0.26 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 12.50 | 2.20 | 3.30 | 2.75 | 2.30 | 0.00 | 0.00% | 0.22 | 0 | 32,100 | 0.94 | -0.94 | 0.08 | 0.00 | 11/4/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 4.70 | 5.90 | 5.30 | 4.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 3/11/2025 | 11/28/2025 12:59:57 PM EST |
| 17.50 | 7.00 | 8.50 | 7.75 | % | 0.44 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 9.50 | 11.00 | 10.25 | % | 0.51 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 22.50 | 11.60 | 13.90 | 12.75 | % | 0.57 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |