Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $11.41 as of 3/27/2026 3:13:19 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 8.20 10.00 9.10 % 3.64 0 0 6.20 1.00 0.00 0.00 3/27/2026 4:00:02 PM EST
5.00 4.90 7.30 6.10 % 1.22 0 0 3.05 1.00 0.00 0.00 3/27/2026 4:00:02 PM EST
7.50 3.30 4.80 4.05 % 0.54 0 0 1.84 0.97 0.03 -0.01 3/27/2026 4:00:02 PM EST
10.00 1.50 2.30 1.90 2.10 0.00 0.00% 0.19 0 131 0.65 0.75 0.12 -0.01 3/26/2026 3/27/2026 4:00:02 PM EST
12.50 0.35 0.70 0.53 0.61 0.00 0.00% 0.04 0 127 0.55 0.41 0.14 -0.01 3/26/2026 3/27/2026 4:00:02 PM EST
15.00 0.00 0.75 0.38 % 0.03 0 0 1.09 0.16 0.09 -0.01 3/27/2026 4:00:02 PM EST
17.50 0.00 0.75 0.38 % 0.02 0 0 1.37 0.05 0.04 0.00 3/27/2026 4:00:02 PM EST
20.00 0.00 0.75 0.38 % 0.02 0 0 1.59 0.01 0.01 0.00 3/27/2026 4:00:02 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 4.70 0.00 0.00 0.00 3/27/2026 4:00:02 PM EST
5.00 0.00 0.75 0.38 % 0.08 0 0 2.67 0.00 0.00 0.00 3/27/2026 4:00:02 PM EST
7.50 0.00 0.75 0.38 0.31 0.00 0.00% 0.05 0 1 1.63 -0.03 0.03 -0.01 3/24/2026 3/27/2026 4:00:02 PM EST
10.00 0.10 0.90 0.50 0.55 0.00 0.00% 0.05 0 6 0.66 -0.25 0.12 -0.01 3/25/2026 3/27/2026 4:00:02 PM EST
12.50 1.25 2.00 1.63 1.70 0.00 0.00% 0.13 0 13 0.81 -0.59 0.14 -0.01 3/24/2026 3/27/2026 4:00:02 PM EST
15.00 3.10 4.50 3.80 % 0.25 0 0 1.22 -0.84 0.09 -0.01 3/27/2026 4:00:02 PM EST
17.50 5.40 6.90 6.15 % 0.35 0 0 1.44 -0.95 0.04 0.00 3/27/2026 4:00:02 PM EST
20.00 7.90 9.40 8.65 % 0.43 0 0 1.68 -0.99 0.01 0.00 3/27/2026 4:00:02 PM EST