Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $5.75 as of 8/17/2026 6:52:34 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 | 2.80 | 3.90 | 3.35 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 5.00 | 0.50 | 1.10 | 0.80 | 0.75 | 0.00 | 0.00% | 0.16 | 3 | 37 | 2.71 | 0.94 | 0.19 | -0.01 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.01 | 1 | 488 | 2.18 | 0.00 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 3.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 137 | 4.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 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 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.30 | -0.06 | 0.19 | -0.01 | 8/10/2026 | 8/17/2026 3:59:52 PM EST |
| 7.50 | 1.35 | 1.90 | 1.63 | 1.37 | -0.63 | -31.50% | 0.22 | 1 | 29 | 2.84 | -1.00 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 10.00 | 3.60 | 4.80 | 4.20 | 4.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 6.54 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 12.50 | 5.90 | 7.40 | 6.65 | 1.86 | 0.00 | 0.00% | 0.53 | 0 | 1 | 8.25 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:52 PM EST |
| 15.00 | 8.40 | 9.90 | 9.15 | % | 0.61 | 0 | 0 | 9.19 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 17.50 | 10.50 | 12.80 | 11.65 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 20.00 | 13.00 | 15.30 | 14.15 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST |