Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $8.35 as of 5/5/2025 7:23:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.10 | 6.40 | 7.20 | 0.00 | 0.00% | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 3.60 | 4.00 | % | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 0.70 | 2.10 | 1.62 | +0.22 | +15.72% | 4 | 14,404 | 0.74 | 0.79 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.20 | 1.35 | 0.40 | 0.00 | 0.00% | 2,639 | 8,859 | 0.56 | 0.30 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 297 | 0.71 | 0.06 | 0.07 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 98 | 0.96 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 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 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.85 | -0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 0.20 | 1.40 | 0.28 | -0.25 | -47.17% | 304 | 445 | 0.66 | -0.21 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 1.45 | 2.65 | 1.60 | +0.10 | +6.67% | 1,037 | 14,753 | 0.54 | -0.70 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 2.60 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 247 | 0.90 | -0.94 | 0.07 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 5.50 | 6.50 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.50 | 8.10 | 9.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 11.10 | 12.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 13.60 | 14.00 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:48 PM EST |