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 | 23.10 | 27.20 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 22.50 | 20.70 | 24.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 18.20 | 22.30 | % | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 13.50 | 17.30 | 12.80 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.96 | 0.01 | -0.02 | 12/12/2024 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 9.40 | 13.00 | 5.80 | 0.00 | 0.00% | 0 | 21 | 1.20 | 0.88 | 0.02 | -0.03 | 11/18/2024 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 6.70 | 7.40 | 5.70 | 0.00 | 0.00% | 0 | 226 | 0.63 | 0.74 | 0.03 | -0.04 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 3.90 | 4.00 | 4.00 | +0.40 | +11.12% | 45 | 517 | 0.60 | 0.56 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 1.75 | 2.45 | 2.12 | 0.00 | 0.00% | 0 | 241 | 0.60 | 0.37 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 0.75 | 1.40 | 0.92 | +0.02 | +2.23% | 1 | 2,054 | 0.60 | 0.21 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 0.25 | 0.40 | 0.35 | -0.15 | -30.00% | 1 | 382 | 0.55 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 0.10 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 111 | 0.60 | 0.05 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 0.05 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 42 | 0.84 | 0.02 | 0.01 | -0.01 | 12/30/2024 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.01 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/4/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 2.08 | 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 | 2.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.20 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 401 | 0.99 | -0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.55 | 1.21 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.04 | 0.01 | -0.02 | 11/13/2024 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 0.40 | 1.05 | 0.86 | 0.00 | 0.00% | 0 | 207 | 0.67 | -0.12 | 0.02 | -0.03 | 1/22/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 1.45 | 2.10 | 1.60 | 0.00 | 0.00% | 0 | 122 | 0.65 | -0.26 | 0.03 | -0.04 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 3.40 | 4.20 | 3.75 | 0.00 | 0.00% | 0 | 256 | 0.63 | -0.44 | 0.04 | -0.05 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 6.30 | 7.30 | 6.40 | 0.00 | 0.00% | 0 | 27 | 0.61 | -0.63 | 0.04 | -0.04 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 8.60 | 12.60 | 8.80 | 0.00 | 0.00% | 0 | 114 | 0.97 | -0.79 | 0.03 | -0.03 | 10/25/2024 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 13.60 | 16.30 | 7.50 | 0.00 | 0.00% | 0 | 9 | 1.08 | -0.89 | 0.02 | -0.02 | 10/3/2024 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 18.00 | 22.10 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.95 | 0.01 | -0.01 | 10/2/2024 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 22.80 | 27.10 | % | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 75.00 | 27.80 | 32.10 | 19.20 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 32.90 | 37.10 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 37.80 | 42.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 42.80 | 47.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 95.00 | 47.80 | 52.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 100.00 | 52.80 | 57.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 105.00 | 57.80 | 62.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 110.00 | 62.80 | 67.10 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 115.00 | 67.80 | 72.10 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 120.00 | 72.80 | 77.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |