Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $6.06 as of 10/9/2026 6:22:59 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 | 3.00 | 4.10 | 3.55 | % | 1.42 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 5.00 | 0.70 | 1.40 | 1.05 | 0.98 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.42 | 0.92 | 0.17 | -0.01 | 9/9/2026 | 10/9/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.85 | 0.09 | 0.18 | -0.01 | 10/7/2026 | 10/9/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.72 | -0.08 | 0.17 | -0.01 | 10/7/2026 | 10/9/2026 4:00:00 PM EST |
| 7.50 | 1.15 | 1.85 | 1.50 | 1.75 | 0.00 | 0.00% | 0.20 | 0 | 28 | 2.65 | -0.91 | 0.18 | -0.01 | 9/23/2026 | 10/9/2026 4:00:00 PM EST |
| 10.00 | 3.50 | 4.60 | 4.05 | % | 0.40 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST |