Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $9.58 as of 4/26/2024 11:22:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.10 | 7.50 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 5.00 | 4.70 | 5.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 7.50 | 2.20 | 2.65 | 2.75 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.93 | 0.08 | -0.01 | 4/24/2024 | 4/26/2024 9:58:56 AM EST |
| 10.00 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 19 | 0.81 | 0.51 | 0.21 | -0.02 | 4/25/2024 | 4/26/2024 9:58:56 AM EST |
| 12.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 538 | 0.86 | 0.13 | 0.10 | -0.01 | 4/25/2024 | 4/26/2024 9:58:56 AM EST |
| 15.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 127 | 2.22 | 0.02 | 0.02 | 0.00 | 4/12/2024 | 4/26/2024 9:58:56 AM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 7.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 70 | 1.01 | -0.07 | 0.08 | -0.01 | 4/23/2024 | 4/26/2024 9:58:56 AM EST |
| 10.00 | 0.80 | 0.90 | 1.12 | 0.00 | 0.00% | 0 | 18 | 0.81 | -0.49 | 0.21 | -0.02 | 4/19/2024 | 4/26/2024 9:58:56 AM EST |
| 12.50 | 2.55 | 2.90 | % | 0 | 0 | 0.58 | -0.87 | 0.10 | -0.01 | 4/26/2024 9:58:56 AM EST | |||
| 15.00 | 5.10 | 5.60 | % | 0 | 0 | 1.65 | -0.98 | 0.02 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 17.50 | 7.60 | 8.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST | |||
| 20.00 | 10.10 | 10.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:58:56 AM EST |