IntraAlpha
Create free account Start free

AdaptHealth Corp. Common Stock AHCO

i

Market datapartial · fetched 2026-10-22T04:25:08.836Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-21T23:38:37.941263559Z

FundamentalsAlpha Vantage · unavailable

Share price$6.10
1D+0.2%
AH$6.04$6.07$6.11$6.14$6.175:30 AM6:30 AM9:00 AM1:00 PM2:00 PMAHCO
Sold putSold callAH

AdaptHealth Corp. Common Stock options

Live interpolated AHCO call and put midpoint premiums by absolute delta.AdaptHealth Corp. Common Stock$0.12$1.13$2.14$3.15$4.16$3.76$4.97$6.17$7.37$8.5820Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive AHCO spot · $6.10AHCO PRICE$0.37$0.31$0.43$0.55$0.66$0.78$0.89$1.01$1.13$1.24$1.36$1.74$0.23$0.37$0.50$0.64$0.78$0.92$1.06$1.20$1.34$1.48$1.61$2.59$3.87
PutsExpensive2.23×
CallsExpensive2.53×
SkewBullish-8.19 pp
Implied moveBearish±$1.84
TiltBearish22.6% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ5.00102.2%21.7%
25Δ9.97182.4%69.5%5.25102.2%20.0%
30Δ7.3295.6%25.1%5.49102.2%18.3%
35Δ7.0798.1%23.0%5.73102.2%16.5%
40Δ6.83100.5%20.9%5.98102.2%14.8%
45Δ6.59103.0%18.9%6.22102.2%13.1%
50Δ6.35105.5%16.8%6.46102.2%11.4%
55Δ6.11107.9%14.8%6.71102.2%9.7%
60Δ5.87110.4%12.7%6.95102.2%8.0%
65Δ5.62112.8%10.6%7.19102.2%6.3%
70Δ5.38115.3%8.6%7.44102.2%4.5%
75Δ5.14117.7%6.5%8.46123.2%3.8%
80Δ4.67140.3%5.1%9.77151.7%3.4%

20Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
5.00
IV
102.2%
B/E move
21.7%

25Δ

Calls
Pseudo strike
9.97
IV
182.4%
B/E move
69.5%
Puts
Pseudo strike
5.25
IV
102.2%
B/E move
20.0%

30Δ

Calls
Pseudo strike
7.32
IV
95.6%
B/E move
25.1%
Puts
Pseudo strike
5.49
IV
102.2%
B/E move
18.3%

35Δ

Calls
Pseudo strike
7.07
IV
98.1%
B/E move
23.0%
Puts
Pseudo strike
5.73
IV
102.2%
B/E move
16.5%

40Δ

Calls
Pseudo strike
6.83
IV
100.5%
B/E move
20.9%
Puts
Pseudo strike
5.98
IV
102.2%
B/E move
14.8%

45Δ

Calls
Pseudo strike
6.59
IV
103.0%
B/E move
18.9%
Puts
Pseudo strike
6.22
IV
102.2%
B/E move
13.1%

50Δ

Calls
Pseudo strike
6.35
IV
105.5%
B/E move
16.8%
Puts
Pseudo strike
6.46
IV
102.2%
B/E move
11.4%

55Δ

Calls
Pseudo strike
6.11
IV
107.9%
B/E move
14.8%
Puts
Pseudo strike
6.71
IV
102.2%
B/E move
9.7%

60Δ

Calls
Pseudo strike
5.87
IV
110.4%
B/E move
12.7%
Puts
Pseudo strike
6.95
IV
102.2%
B/E move
8.0%

65Δ

Calls
Pseudo strike
5.62
IV
112.8%
B/E move
10.6%
Puts
Pseudo strike
7.19
IV
102.2%
B/E move
6.3%

70Δ

Calls
Pseudo strike
5.38
IV
115.3%
B/E move
8.6%
Puts
Pseudo strike
7.44
IV
102.2%
B/E move
4.5%

75Δ

Calls
Pseudo strike
5.14
IV
117.7%
B/E move
6.5%
Puts
Pseudo strike
8.46
IV
123.2%
B/E move
3.8%

80Δ

Calls
Pseudo strike
4.67
IV
140.3%
B/E move
5.1%
Puts
Pseudo strike
9.77
IV
151.7%
B/E move
3.4%

Options history

No recorded observations