Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $44.37 as of 1/22/2025 9:40:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.30 | 26.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 22.50 | 21.20 | 23.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 25.00 | 17.50 | 21.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 30.00 | 12.90 | 16.30 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 35.00 | 8.50 | 11.60 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.93 | 0.02 | -0.02 | 1/7/2025 | 1/21/2025 3:59:46 PM EST |
| 40.00 | 5.60 | 5.90 | 6.15 | 0.00 | 0.00% | 0 | 48 | 0.61 | 0.76 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 45.00 | 2.70 | 3.00 | 2.80 | 0.00 | 0.00% | 0 | 3,029 | 0.64 | 0.51 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 50.00 | 0.20 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 2,715 | 0.47 | 0.27 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 55.00 | 0.25 | 0.55 | 0.63 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.12 | 0.03 | -0.02 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | 0.04 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.01 | 0.00 | -0.01 | 12/23/2024 | 1/21/2025 3:59:46 PM EST |
| 35.00 | 0.15 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 9 | 0.70 | -0.07 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 40.00 | 0.10 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 1,532 | 0.60 | -0.24 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 45.00 | 3.00 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 188 | 0.56 | -0.49 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 50.00 | 6.20 | 6.90 | 5.32 | 0.00 | 0.00% | 0 | 41 | 0.55 | -0.73 | 0.04 | -0.04 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 55.00 | 9.30 | 13.00 | % | 0 | 0 | 1.00 | -0.88 | 0.03 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 60.00 | 13.70 | 17.80 | % | 0 | 0 | 1.32 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST |