Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $10.64 as of 3/31/2025 3:04:53 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 | 9.30 | % | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 5.10 | 6.80 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 7.50 | 2.05 | 4.30 | 2.45 | 0.00 | 0.00% | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 10.00 | 0.85 | 1.05 | 0.90 | +0.10 | +12.50% | 1 | 727 | 0.64 | 0.84 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.47 | 0.08 | 0.15 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 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 | 0.70 | % | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.85 | 0.04 | 0.00 | 0.00% | 0 | 8 | 2.78 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 50 | 173 | 0.40 | -0.16 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 12.50 | 1.50 | 1.70 | 2.38 | 0.00 | 0.00% | 0 | 45 | 1.20 | -0.92 | 0.15 | 0.00 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 3.20 | 4.30 | 4.45 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:58 PM EST |
| 17.50 | 5.30 | 7.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 20.00 | 8.60 | 9.40 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |