Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $8.86 as of 5/30/2025 6:21:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 6.60 | 7.20 | 0.00 | 0.00% | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 4:00:01 PM EST |
| 5.00 | 3.90 | 4.10 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 7.50 | 1.45 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 14,407 | 0.83 | 0.96 | 0.08 | 0.00 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 10.00 | 0.05 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 11,099 | 0.46 | 0.17 | 0.28 | -0.01 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 297 | 1.20 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 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 | 0.75 | % | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:01 PM EST |
| 7.50 | 0.05 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 437 | 0.83 | -0.04 | 0.08 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 10.00 | 1.05 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 13,818 | 0.48 | -0.83 | 0.28 | -0.01 | 5/14/2025 | 5/30/2025 4:00:01 PM EST |
| 12.50 | 3.40 | 4.50 | 3.60 | 0.00 | 0.00% | 0 | 161 | 1.11 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 5.90 | 6.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 17.50 | 8.40 | 8.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.00 | 10.40 | 11.20 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.50 | 13.40 | 13.70 | 11.90 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 4:00:01 PM EST |