Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $30.12 as of 3/28/2025 7:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.70 | 17.30 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 17.50 | 10.90 | 14.70 | % | 0 | 0 | 1.95 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 20.00 | 8.40 | 12.50 | % | 0 | 0 | 1.40 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 22.50 | 6.10 | 9.40 | % | 0 | 0 | 0.70 | 0.90 | 0.02 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 25.00 | 5.70 | 7.90 | 5.76 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.82 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 30.00 | 2.60 | 2.80 | 2.70 | 0.00 | 0.00% | 0 | 47 | 0.61 | 0.55 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 35.00 | 0.90 | 1.05 | 1.00 | +0.05 | +5.27% | 3 | 391 | 0.58 | 0.26 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 40.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.56 | 0.10 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 20.00 | 0.05 | 0.75 | % | 0 | 0 | 0.83 | -0.04 | 0.01 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 22.50 | 0.20 | 0.45 | % | 0 | 0 | 0.65 | -0.10 | 0.02 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 25.00 | 0.60 | 0.75 | % | 0 | 0 | 0.60 | -0.18 | 0.04 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 30.00 | 2.30 | 2.45 | 2.45 | -0.20 | -7.55% | 3 | 5 | 0.55 | -0.45 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 35.00 | 5.50 | 5.90 | 6.17 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.74 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 40.00 | 8.30 | 11.50 | % | 0 | 0 | 1.00 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:46 PM EST |