Quote for AHCO (ADAPTHEALTH CORP)

Data as of Oct 28, 2026

Last

6.03

Change

+0.18

Open

5.82

Previous

5.85

High

6.08

Low

5.82

Bid

-

Ask

-

Volume

1,555,707

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.821

Hist Vol

0.686

Opt Volume

4

Open Int

7,360

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Oct 16 '26 5.00	0.98	0.10	1.70%	0	1.16
Dec 18 '26 7.50	0.28	0.28	4.68%	2	0.72
Dec 18 '26 5.00	1.18	0.30	5.02%	2	0.66
Jan 15 '27 7.50	0.30	0.30	5.10%	3	0.64

Straddles

Call	Put	Price	ITM
Dec 18 '26 7.50	Dec 18 '26 7.50	2.13	1.62
Dec 18 '26 5.00	Dec 18 '26 5.00	1.53	0.88
Jan 15 '27 7.50	Jan 15 '27 7.50	2.34	1.62
Mar 19 '27 7.50	Mar 19 '27 7.50	2.69	1.62

Bull Put Spreads

Short	Long	Credit	Width
Dec 18 '26 10.00	Dec 18 '26 7.50	2.35	2.50
Mar 19 '27 10.00	Mar 19 '27 5.00	3.80	5.00
Mar 19 '27 7.50	Mar 19 '27 5.00	1.69	2.50
Dec 18 '26 10.00	Dec 18 '26 5.00	3.85	5.00

Bear Call Spreads

Short	Long	Credit	Width
Dec 18 '26 5.00	Dec 18 '26 7.50	0.90	2.50
Mar 19 '27 5.00	Mar 19 '27 7.50	0.85	2.50
Jan 15 '27 5.00	Jan 15 '27 7.50	0.80	2.50

Bull Call Spreads

Short	Long	Debit	Width
Jan 15 '27 7.50	Jan 15 '27 5.00	-0.80	2.50
Mar 19 '27 10.00	Mar 19 '27 5.00	-1.15	5.00
Mar 19 '27 7.50	Mar 19 '27 5.00	-0.85	2.50
Dec 18 '26 7.50	Dec 18 '26 5.00	-0.90	2.50

Bear Put Spreads

Short	Long	Debit	Width
Dec 18 '26 5.00	Dec 18 '26 7.50	-1.50	2.50
Jan 15 '27 5.00	Jan 15 '27 7.50	-1.55	2.50
Mar 19 '27 5.00	Mar 19 '27 7.50	-1.69	2.50

Calendar Call Spreads

Short	Long	Debit	Months
Oct 16 '26 5.00	Jan 15 '27 5.00	-0.12	3
Oct 16 '26 5.00	Mar 19 '27 5.00	-0.37	5
Oct 16 '26 5.00	Dec 18 '26 5.00	-0.20	2
Dec 18 '26 5.00	Jan 15 '27 5.00	0.07	1

Calendar Put Spreads

Short	Long	Debit	Months
Oct 16 '26 7.50	Dec 18 '26 7.50	-0.10	2
Oct 16 '26 7.50	Mar 19 '27 7.50	-0.44	5
Oct 16 '26 7.50	Jan 15 '27 7.50	-0.29	3
Nov 20 '26 5.00	Mar 19 '27 5.00	-0.13	4