Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $9.74 as of 11/20/2024 7:42:41 PM 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 | 5.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 4.60 | 4.90 | 4.50 | -0.28 | -5.86% | 5 | 15 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 2.00 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 6 | 1.86 | 0.96 | 0.06 | 0.00 | 8/9/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | -0.10 | -16.67% | 88 | 25,675 | 0.53 | 0.48 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 377 | 8,455 | 0.77 | 0.06 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 435 | 0.88 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.69 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 4:00:01 PM 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 | 5.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 395 | 3.06 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4,199 | 0.61 | -0.04 | 0.06 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 3,925 | 0.53 | -0.52 | 0.27 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 2.70 | 2.90 | 2.30 | 0.00 | 0.00% | 0 | 357 | 0.68 | -0.94 | 0.07 | 0.00 | 10/23/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 3.90 | 5.60 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 6.40 | 8.10 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 8.90 | 11.90 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 11.40 | 14.20 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |