Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $10.60 as of 5/6/2024 8:54:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.80 | 9.30 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 5.00 | 5.40 | 6.90 | 5.10 | 0.00 | 0.00% | 0 | 24 | 1.51 | 0.98 | 0.01 | 0.00 | 4/26/2024 | 5/6/2024 3:59:53 PM EST |
| 7.50 | 3.50 | 4.20 | % | 0 | 4 | 0.62 | 0.87 | 0.05 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 10.00 | 1.85 | 1.95 | 1.80 | +0.30 | +20.00% | 1,000 | 24,401 | 0.45 | 0.66 | 0.10 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 12.50 | 0.85 | 1.00 | 0.71 | 0.00 | 0.00% | 0 | 15,170 | 0.45 | 0.40 | 0.11 | 0.00 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 15.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 32 | 0.45 | 0.22 | 0.08 | 0.00 | 4/23/2024 | 5/6/2024 3:59:53 PM EST |
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 0.50 | 0.11 | 0.05 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 20.00 | 0.05 | 0.15 | % | 0 | 0 | 0.45 | 0.07 | 0.03 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.02 | 0.02 | 0.00 | 4/15/2024 | 5/6/2024 3:59:53 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 | 2.16 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 395 | 1.21 | -0.02 | 0.01 | 0.00 | 5/2/2024 | 5/6/2024 3:59:53 PM EST |
| 7.50 | 0.30 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.13 | 0.05 | 0.00 | 3/27/2024 | 5/6/2024 3:59:53 PM EST |
| 10.00 | 0.95 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 80 | 0.46 | -0.34 | 0.10 | 0.00 | 5/2/2024 | 5/6/2024 3:59:53 PM EST |
| 12.50 | 2.30 | 2.70 | % | 0 | 0 | 0.43 | -0.60 | 0.11 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 15.00 | 4.30 | 5.00 | 5.80 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.78 | 0.08 | 0.00 | 3/5/2024 | 5/6/2024 3:59:53 PM EST |
| 17.50 | 6.50 | 7.30 | % | 0 | 0 | 0.92 | -0.89 | 0.05 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 20.00 | 8.20 | 11.30 | % | 0 | 0 | 1.14 | -0.93 | 0.03 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 22.50 | 11.50 | 13.40 | % | 0 | 0 | 1.14 | -0.98 | 0.02 | 0.00 | 5/6/2024 3:59:53 PM EST |