Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $9.88 as of 6/24/2026 6:55:46 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 | 6.50 | 8.60 | 7.55 | % | 3.02 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 5.00 | 4.20 | 5.70 | 4.95 | % | 0.99 | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 7.50 | 1.05 | 3.90 | 2.48 | 3.12 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.49 | 0.88 | 0.07 | 0.00 | 5/27/2026 | 6/24/2026 3:59:53 PM EST |
| 10.00 | 0.85 | 1.25 | 1.05 | 0.96 | +0.16 | +20.00% | 0.11 | 6,014 | 102 | 0.52 | 0.56 | 0.15 | -0.01 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.59 | 0.25 | 0.12 | 0.00 | 6/22/2026 | 6/24/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 85 | 1.05 | 0.08 | 0.06 | 0.00 | 5/28/2026 | 6/24/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.18 | 0.02 | 0.02 | 0.00 | 5/6/2026 | 6/24/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 6/24/2026 3:59:53 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 | 3.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.85 | -0.01 | 0.01 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.77 | -0.12 | 0.07 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 10.00 | 0.80 | 1.25 | 1.03 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 1,714 | 0.55 | -0.44 | 0.15 | -0.01 | 6/15/2026 | 6/24/2026 3:59:53 PM EST |
| 12.50 | 2.30 | 3.50 | 2.90 | 2.40 | 0.00 | 0.00% | 0.23 | 0 | 5,003 | 0.95 | -0.75 | 0.12 | 0.00 | 5/19/2026 | 6/24/2026 3:59:53 PM EST |
| 15.00 | 4.50 | 5.90 | 5.20 | 5.03 | 0.00 | 0.00% | 0.35 | 0 | 4,970 | 1.17 | -0.92 | 0.06 | 0.00 | 6/15/2026 | 6/24/2026 3:59:53 PM EST |
| 17.50 | 6.80 | 8.50 | 7.65 | % | 0.44 | 0 | 0 | 1.44 | -0.98 | 0.02 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 20.00 | 9.30 | 11.00 | 10.15 | % | 0.51 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 6/24/2026 3:59:53 PM EST |