Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $9.59 as of 7/29/2025 3:01:46 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 | 6.70 | 7.00 | 6.85 | % | 2.74 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 5.00 | 4.20 | 4.60 | 4.40 | % | 0.88 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 7.50 | 2.00 | 2.10 | 2.05 | 2.07 | 0.00 | 0.00% | 0.27 | 0 | 46 | 0.64 | 0.87 | 0.11 | 0.00 | 7/28/2025 | 7/29/2025 1:58:47 PM EST |
| 10.00 | 0.40 | 0.55 | 0.48 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 433 | 0.51 | 0.40 | 0.21 | -0.01 | 7/28/2025 | 7/29/2025 1:58:47 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,627 | 0.66 | 0.08 | 0.08 | 0.00 | 7/28/2025 | 7/29/2025 1:58:47 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.40 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 7/29/2025 1:58:47 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 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 | 4.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 7.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.57 | -0.13 | 0.11 | 0.00 | 7/24/2025 | 7/29/2025 1:58:47 PM EST |
| 10.00 | 1.00 | 1.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 6,004 | 0.52 | -0.60 | 0.21 | -0.01 | 7/2/2025 | 7/29/2025 1:58:47 PM EST |
| 12.50 | 3.10 | 3.50 | 3.30 | % | 0.26 | 0 | 0 | 0.83 | -0.92 | 0.08 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 15.00 | 5.50 | 5.80 | 5.65 | % | 0.38 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 17.50 | 8.00 | 8.30 | 8.15 | % | 0.47 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST | |||
| 20.00 | 10.50 | 10.90 | 10.70 | % | 0.53 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:47 PM EST |