Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $9.91 as of 3/23/2026 6:45:29 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 | 6.90 | 8.50 | 7.70 | % | 3.08 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 5.00 | 4.60 | 6.10 | 5.35 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 7.50 | 2.60 | 3.20 | 2.90 | % | 0.39 | 0 | 0 | 1.32 | 0.99 | 0.01 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 10.00 | 0.55 | 1.10 | 0.83 | 0.90 | -0.15 | -14.29% | 0.08 | 43 | 20 | 0.50 | 0.66 | 0.26 | -0.01 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.50 | +0.40 | +400.00% | 0.01 | 2 | 1 | 0.91 | 0.12 | 0.13 | -0.01 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.27 | 0.01 | 0.01 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 17.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 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 | 1.20 | 0.60 | % | 0.24 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 0 | 2.64 | -0.01 | 0.01 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 10.00 | 0.25 | 0.50 | 0.38 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.55 | -0.34 | 0.26 | -0.01 | 3/19/2026 | 3/23/2026 4:00:10 PM EST |
| 12.50 | 1.90 | 3.20 | 2.55 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.71 | -0.88 | 0.13 | -0.01 | 3/19/2026 | 3/23/2026 4:00:10 PM EST |
| 15.00 | 4.30 | 5.50 | 4.90 | % | 0.33 | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 17.50 | 6.80 | 8.10 | 7.45 | % | 0.43 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 20.00 | 9.30 | 10.60 | 9.95 | % | 0.50 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST |