Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $11.74 as of 5/8/2026 7:02:57 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 | 8.30 | 10.10 | 9.20 | 10.70 | 0.00 | 0.00% | 3.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 5.00 | 5.90 | 7.60 | 6.75 | % | 1.35 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 7.50 | 3.40 | 5.10 | 4.25 | 4.45 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 10.00 | 0.50 | 2.25 | 1.38 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 136 | 2.38 | 0.94 | 0.11 | -0.03 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.63 | 0.19 | 0.27 | -0.02 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 724 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 6.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.08 | -0.06 | 0.11 | -0.03 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 12.50 | 0.35 | 1.70 | 1.03 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 84 | 1.36 | -0.81 | 0.27 | -0.02 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 2.60 | 4.10 | 3.35 | 3.45 | +0.05 | +1.48% | 0.22 | 2 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 17.50 | 5.00 | 6.60 | 5.80 | 5.95 | -0.05 | -0.84% | 0.33 | 2 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 20.00 | 7.50 | 9.10 | 8.30 | 8.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |