Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $45.06 as of 2/4/2025 8:40:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.00 | 27.50 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 22.50 | 20.50 | 24.60 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 18.00 | 22.10 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 13.10 | 17.20 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 35.00 | 8.10 | 12.20 | 10.60 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 4.10 | 7.50 | 5.70 | 0.00 | 0.00% | 0 | 66 | 1.27 | 0.89 | 0.04 | -0.02 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 1.85 | 2.55 | 1.90 | 0.00 | 0.00% | 61 | 2,483 | 0.49 | 0.52 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 0.20 | 0.70 | 0.46 | 0.00 | 0.00% | 0 | 3,372 | 0.51 | 0.14 | 0.05 | -0.03 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.25 | 0.63 | 0.00 | 0.00% | 0 | 25 | 1.40 | 0.02 | 0.01 | -0.01 | 1/13/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 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 | 0.10 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.20 | 0.09 | 0.00 | 0.00% | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 0.25 | 0.60 | 0.50 | +0.05 | +11.12% | 2 | 562 | 0.55 | -0.11 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 0.70 | 2.05 | 2.15 | 0.00 | 0.00% | 0 | 191 | 0.35 | -0.48 | 0.09 | -0.05 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 3.70 | 7.30 | 6.20 | 0.00 | 0.00% | 0 | 41 | 1.06 | -0.86 | 0.05 | -0.03 | 1/24/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 8.10 | 12.10 | % | 0 | 0 | 1.34 | -0.98 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 60.00 | 12.90 | 17.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |