Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $9.29 as of 9/12/2025 8:32:16 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 | 6.70 | 6.90 | 6.80 | 7.04 | 0.00 | 0.00% | 2.72 | 0 | 2 | 5.94 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 5.00 | 4.20 | 4.50 | 4.35 | % | 0.87 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 7.50 | 1.75 | 1.95 | 1.85 | 2.20 | 0.00 | 0.00% | 0.25 | 0 | 44 | 2.60 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 9/12/2025 4:00:03 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 31 | 844 | 0.52 | 0.20 | 0.42 | -0.02 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,732 | 3.02 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.41 | 0.00 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 10.00 | 0.65 | 0.85 | 0.75 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 6,005 | 0.76 | -0.80 | 0.42 | -0.02 | 8/20/2025 | 9/12/2025 4:00:03 PM EST |
| 12.50 | 3.10 | 3.40 | 3.25 | % | 0.26 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 15.00 | 5.60 | 5.80 | 5.70 | % | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 17.50 | 8.10 | 8.30 | 8.20 | % | 0.47 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 20.00 | 10.50 | 10.80 | 10.65 | % | 0.53 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST |