Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $12.85 as of 5/1/2026 7:02:36 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 | 10.10 | 12.10 | 11.10 | % | 4.44 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 5.00 | 7.40 | 9.70 | 8.55 | 6.00 | 0.00 | 0.00% | 1.71 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 3:59:58 PM EST |
| 7.50 | 5.00 | 6.20 | 5.60 | 3.40 | 0.00 | 0.00% | 0.75 | 0 | 52 | 1.59 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 3:59:58 PM EST |
| 10.00 | 3.20 | 3.60 | 3.40 | 3.40 | +0.30 | +9.68% | 0.34 | 15 | 6,750 | 0.87 | 0.91 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 12.50 | 1.20 | 1.80 | 1.50 | 1.49 | +0.01 | +0.68% | 0.12 | 40 | 692 | 0.58 | 0.65 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 15.00 | 0.15 | 0.80 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.54 | 0.31 | 0.13 | -0.01 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.03 | 0.10 | 0.07 | -0.01 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 1 | 1.24 | 0.03 | 0.02 | 0.00 | 5/1/2026 3:59:58 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.90 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 1,754 | 1.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 10.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10,998 | 0.72 | -0.09 | 0.05 | -0.01 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 12.50 | 0.45 | 0.95 | 0.70 | 1.09 | 0.00 | 0.00% | 0.06 | 0 | 6,037 | 0.56 | -0.35 | 0.13 | -0.01 | 4/24/2026 | 5/1/2026 3:59:58 PM EST |
| 15.00 | 1.85 | 2.80 | 2.33 | % | 0.16 | 0 | 0 | 0.60 | -0.69 | 0.13 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 17.50 | 3.90 | 5.00 | 4.45 | % | 0.25 | 0 | 0 | 1.04 | -0.90 | 0.07 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 20.00 | 6.20 | 7.60 | 6.90 | % | 0.35 | 0 | 0 | 1.35 | -0.97 | 0.02 | 0.00 | 5/1/2026 3:59:58 PM EST |