Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $9.22 as of 7/25/2025 1:31:48 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 | 6.80 | 7.00 | 6.90 | % | 2.76 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 5.00 | 4.30 | 4.60 | 4.45 | 4.28 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:00 PM EST |
| 7.50 | 1.85 | 2.15 | 2.00 | 2.01 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.81 | 0.93 | 0.10 | 0.00 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 17 | 232 | 0.64 | 0.34 | 0.26 | -0.01 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.70 | 0.03 | 0.05 | 0.00 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 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 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.07 | 0.10 | 0.00 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 10.00 | 0.90 | 1.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.62 | -0.66 | 0.26 | -0.01 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 12.50 | 3.10 | 3.50 | 3.30 | % | 0.26 | 0 | 0 | 1.44 | -0.97 | 0.05 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 15.00 | 5.50 | 6.00 | 5.75 | % | 0.38 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 17.50 | 8.00 | 8.50 | 8.25 | % | 0.47 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST |