Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $9.81 as of 6/26/2026 7:22:58 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 | 7.10 | 8.50 | 7.80 | % | 3.12 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 6/29/2026 9:58:57 AM EST | |||
| 5.00 | 4.90 | 6.00 | 5.45 | % | 1.09 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 6/29/2026 9:58:57 AM EST | |||
| 7.50 | 2.60 | 3.30 | 2.95 | % | 0.39 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/29/2026 9:58:57 AM EST | |||
| 10.00 | 0.45 | 0.75 | 0.60 | 0.65 | +0.10 | +18.19% | 0.06 | 1 | 63 | 0.45 | 0.64 | 0.34 | -0.01 | 6/29/2026 | 6/29/2026 9:58:57 AM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.05 | 0.05 | 0.08 | 0.00 | 6/26/2026 | 6/29/2026 9:58:57 AM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:57 AM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:57 AM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:57 AM EST | |||
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:57 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:57 AM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:57 AM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/29/2026 9:58:57 AM EST | |||
| 10.00 | 0.25 | 0.40 | 0.33 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.52 | -0.36 | 0.34 | -0.01 | 6/25/2026 | 6/29/2026 9:58:57 AM EST |
| 12.50 | 1.80 | 2.50 | 2.15 | % | 0.17 | 0 | 0 | 1.02 | -0.95 | 0.08 | 0.00 | 6/29/2026 9:58:57 AM EST | |||
| 15.00 | 4.10 | 5.10 | 4.60 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:57 AM EST | |||
| 17.50 | 6.40 | 7.80 | 7.10 | % | 0.41 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:57 AM EST | |||
| 20.00 | 8.90 | 10.30 | 9.60 | % | 0.48 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:57 AM EST | |||
| 22.50 | 11.00 | 13.10 | 12.05 | % | 0.54 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/29/2026 9:58:57 AM EST |