Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $10.45 as of 3/28/2025 7:12:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 9.20 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 4.40 | 6.70 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 2.10 | 4.10 | % | 0 | 0 | 1.66 | 0.98 | 0.03 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 1.05 | 1.20 | 1.10 | -0.01 | -0.91% | 2 | 917 | 0.49 | 0.68 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.20 | 0.16 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.03 | 0.04 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | -0.02 | 0.03 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.32 | 0.19 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 12.50 | 1.85 | 2.10 | % | 0 | 0 | 0.64 | -0.80 | 0.16 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 4.20 | 4.90 | % | 0 | 0 | 0.65 | -0.97 | 0.04 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 6.70 | 7.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 9.20 | 10.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |