Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $10.55 as of 12/17/2025 7:22:38 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 | 7.20 | 9.00 | 8.10 | % | 3.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 5.00 | 4.80 | 5.80 | 5.30 | 4.60 | 0.00 | 0.00% | 1.06 | 0 | 1 | 9.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/17/2025 3:59:58 PM EST |
| 7.50 | 2.45 | 3.70 | 3.08 | 2.17 | 0.00 | 0.00% | 0.41 | 0 | 10 | 7.06 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/17/2025 3:59:58 PM EST |
| 10.00 | 0.45 | 0.70 | 0.58 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 864 | 1.37 | 0.84 | 0.48 | -0.03 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.02 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/17/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 12/17/2025 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 263 | 4.22 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 611 | 1.31 | -0.16 | 0.48 | -0.03 | 12/15/2025 | 12/17/2025 3:59:58 PM EST |
| 12.50 | 1.30 | 2.55 | 1.93 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 6 | 3.85 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 15.00 | 4.20 | 5.20 | 4.70 | % | 0.31 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 17.50 | 6.50 | 7.80 | 7.15 | % | 0.41 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST |