Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $10.05 as of 2/2/2026 9:55:33 AM 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 | 6.80 | 8.20 | 7.50 | % | 3.00 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 5.00 | 4.50 | 5.60 | 5.05 | % | 1.01 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 7.50 | 1.30 | 4.00 | 2.65 | 2.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.27 | 0.99 | 0.02 | 0.00 | 1/26/2026 | 2/2/2026 9:58:49 AM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.10 | +20.00% | 0.05 | 2 | 72 | 0.62 | 0.54 | 0.30 | -0.01 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 7 | 0.66 | 0.05 | 0.09 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 11 | 1.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 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 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.03 | -0.01 | 0.02 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 10.00 | 0.30 | 0.70 | 0.50 | 0.30 | -0.10 | -25.00% | 0.05 | 1 | 21 | 0.55 | -0.46 | 0.30 | -0.01 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 12.50 | 1.15 | 3.90 | 2.53 | % | 0.20 | 0 | 0 | 2.55 | -0.95 | 0.09 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 15.00 | 4.30 | 5.50 | 4.90 | 5.00 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.06 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:49 AM EST |
| 17.50 | 6.70 | 8.20 | 7.45 | % | 0.43 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 20.00 | 9.30 | 10.70 | 10.00 | % | 0.50 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST |