Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $9.93 as of 6/2/2026 12:23:17 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 | 6.70 | 8.20 | 7.45 | % | 2.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 5.00 | 4.40 | 5.60 | 5.00 | % | 1.00 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 7.50 | 1.20 | 4.00 | 2.60 | % | 0.35 | 0 | 0 | 2.20 | 0.97 | 0.04 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 10.00 | 0.50 | 0.70 | 0.60 | 0.65 | -0.20 | -23.53% | 0.06 | 3 | 3 | 0.43 | 0.53 | 0.27 | -0.01 | 6/2/2026 | 6/2/2026 11:59:07 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.10 | 0.08 | 0.10 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 15.00 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 2.15 | 0.00 | 0.01 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 22.50 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.95 | -0.03 | 0.04 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 10.00 | 0.35 | 0.85 | 0.60 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.43 | -0.47 | 0.27 | -0.01 | 5/26/2026 | 6/2/2026 11:59:07 AM EST |
| 12.50 | 1.15 | 3.80 | 2.48 | % | 0.20 | 0 | 0 | 1.53 | -0.92 | 0.10 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 15.00 | 4.50 | 5.70 | 5.10 | % | 0.34 | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 17.50 | 6.90 | 8.30 | 7.60 | % | 0.43 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 20.00 | 9.30 | 10.80 | 10.05 | % | 0.50 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 22.50 | 11.40 | 13.80 | 12.60 | % | 0.56 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST |