Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $10.05 as of 1/30/2026 7:23:21 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 | 8.60 | 7.55 | % | 3.02 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 5.00 | 4.30 | 6.40 | 5.35 | 4.42 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/30/2026 4:00:01 PM EST |
| 7.50 | 2.00 | 3.20 | 2.60 | 2.27 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.29 | 0.94 | 0.07 | 0.00 | 12/8/2025 | 1/30/2026 4:00:01 PM EST |
| 10.00 | 0.70 | 0.95 | 0.83 | 0.90 | +0.25 | +38.47% | 0.08 | 1 | 7,821 | 0.55 | 0.55 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 147 | 1.04 | 0.16 | 0.12 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.39 | 0.03 | 0.03 | 0.00 | 12/11/2025 | 1/30/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.01 | 0.00 | 1/30/2026 4:00:01 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 | % | 0.15 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.38 | -0.06 | 0.07 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 10.00 | 0.65 | 0.90 | 0.78 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 5,123 | 0.55 | -0.45 | 0.20 | -0.01 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 12.50 | 2.30 | 3.50 | 2.90 | 2.44 | 0.00 | 0.00% | 0.23 | 0 | 20,375 | 1.27 | -0.84 | 0.12 | 0.00 | 12/26/2025 | 1/30/2026 4:00:01 PM EST |
| 15.00 | 3.60 | 5.80 | 4.70 | 4.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.48 | -0.97 | 0.03 | 0.00 | 1/15/2026 | 1/30/2026 4:00:01 PM EST |
| 17.50 | 7.00 | 8.50 | 7.75 | % | 0.44 | 0 | 0 | 1.90 | -1.00 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST |