Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $9.17 as of 10/29/2025 8:22:16 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 | 6.20 | 7.70 | 6.95 | % | 2.78 | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 5.00 | 3.90 | 5.10 | 4.50 | % | 0.90 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 7.50 | 1.50 | 2.45 | 1.98 | 1.65 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.28 | 0.93 | 0.26 | 0.00 | 10/6/2025 | 10/29/2025 4:00:04 PM EST |
| 10.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.95 | 0.30 | 0.18 | -0.01 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.71 | 0.07 | 0.06 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 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 | 4.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | 0.40 | +0.22 | +122.23% | 0.04 | 1 | 2 | 1.27 | -0.07 | 0.26 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 10.00 | 0.95 | 2.90 | 1.93 | 1.10 | +0.35 | +46.67% | 0.19 | 1 | 4 | 2.24 | -0.70 | 0.18 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 12.50 | 2.50 | 3.70 | 3.10 | % | 0.25 | 0 | 0 | 0.00 | -0.93 | 0.06 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 15.00 | 5.00 | 7.60 | 6.30 | % | 0.42 | 0 | 0 | 0.02 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 17.50 | 7.30 | 8.80 | 8.05 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |