Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for AHCO (ADAPTHEALTH CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 AHCO  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

30.77 

 ADAPTHEALTH CORP       CHANGE

-0.83 

 HIGH 31.80   LOW 29.87   DIVIDEND DATE  
 OPEN 31.40   CLOSE 31.60   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 804,604   SPLIT DATE     DATE/TIME: 2021-02-26 
 OPTION VOLUME 80   IMPLIED VOLATILITY 0.76   HISTORICAL VOL  0.70 
Data used in the screeners below are delayed from February 4, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 AHCO  36    AHCO  Feb 19 '21  30.00  6.60  0.60  1.67%    0.96  0
 AHCO  36    AHCO  Jan 21 '22  35.00  12.10  11.10  30.83%    0.86  11
 AHCO  36    AHCO  Mar 19 '21  30.00  7.40  1.40  3.89%    0.81  1
 AHCO  36    AHCO  Jan 20 '23  35.00  15.00  14.00  38.89%    0.76  23
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 AHCO  Feb 19 '21  30.00   C  6.60    AHCO  Feb 19 '21  30.00   P  0.30    6.90  6.00
 AHCO  Jan 21 '22  35.00   C  12.10    AHCO  Jan 21 '22  35.00   P  6.90    19.00  1.00
 AHCO  Feb 19 '21  40.00   C  0.77    AHCO  Feb 19 '21  40.00   P  4.64    5.41  4.00
 AHCO  Jun 18 '21  30.00   C  9.37    AHCO  Jun 18 '21  30.00   P  2.45    11.82  6.00
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 AHCO  Feb 19 '21  45.00   P  9.30    AHCO  Feb 19 '21  35.00   P  1.40    7.90  10.00
 AHCO  Mar 19 '21  40.00   P  5.75    AHCO  Mar 19 '21  35.00   P  1.78    3.97  5.00
 AHCO  Feb 19 '21  45.00   P  9.30    AHCO  Feb 19 '21  40.00   P  4.64    4.66  5.00
 AHCO  Jun 18 '21  40.00   P  8.20    AHCO  Jun 18 '21  35.00   P  4.23    3.97  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 AHCO  Feb 19 '21  30.00   C  6.60    AHCO  Feb 19 '21  35.00   C  2.47    4.13  5.00
 AHCO  Feb 19 '21  30.00   C  6.60    AHCO  Feb 19 '21  40.00   C  0.77    5.83  10.00
 AHCO  Jan 21 '22  35.00   C  12.10    AHCO  Jan 21 '22  40.00   C  7.40    4.70  5.00
 AHCO  Mar 19 '21  30.00   C  7.40    AHCO  Mar 19 '21  35.00   C  3.50    3.90  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 AHCO  Jun 18 '21  40.00   C  4.60    AHCO  Jun 18 '21  35.00   C  5.90    -1.30  5.00
 AHCO  Sep 17 '21  40.00   C  6.10    AHCO  Sep 17 '21  35.00   C  7.30    -1.20  5.00
 AHCO  Mar 19 '21  40.00   C  1.84    AHCO  Mar 19 '21  35.00   C  3.50    -1.66  5.00
 AHCO  Mar 19 '21  45.00   C  0.81    AHCO  Mar 19 '21  35.00   C  3.50    -2.69  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 AHCO  Feb 19 '21  25.00   P  0.23    AHCO  Feb 19 '21  35.00   P  1.40    -1.17  10.00
 AHCO  Feb 19 '21  25.00   P  0.23    AHCO  Feb 19 '21  40.00   P  4.64    -4.42  15.00
 AHCO  Feb 19 '21  25.00   P  0.23    AHCO  Feb 19 '21  30.00   P  0.30    -0.07  5.00
 AHCO  Mar 19 '21  25.00   P  0.48    AHCO  Mar 19 '21  35.00   P  1.78    -1.30  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 AHCO  Feb 19 '21  30.00   C  6.60    AHCO  Jan 21 '22  30.00   C  11.90    -5.30  11
 AHCO  Feb 19 '21  30.00   C  6.60    AHCO  Sep 17 '21  30.00   C  10.35    -3.75  7
 AHCO  Feb 19 '21  30.00   C  6.60    AHCO  Jun 18 '21  30.00   C  9.37    -2.77  4
 AHCO  Feb 19 '21  30.00   C  6.60    AHCO  Jan 20 '23  30.00   C  16.50    -9.90  23
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 AHCO  Feb 19 '21  30.00   P  0.30    AHCO  Mar 19 '21  30.00   P  0.55    -0.25  1
 AHCO  Feb 19 '21  35.00   P  1.40    AHCO  Mar 19 '21  35.00   P  1.78    -0.38  1
 AHCO  Feb 19 '21  40.00   P  4.64    AHCO  Jan 21 '22  40.00   P  9.65    -5.01  11
 AHCO  Feb 19 '21  30.00   P  0.30    AHCO  Jun 18 '21  30.00   P  2.45    -2.15  4
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.