Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $23.31 as of 5/5/2025 7:21:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.70 | 8.80 | % | 0 | 0 | 1.38 | 0.90 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 17.50 | 4.30 | 8.20 | % | 0 | 0 | 1.82 | 0.81 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 3.90 | 6.00 | 4.60 | -0.20 | -4.17% | 9 | 25 | 1.11 | 0.71 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 2.70 | 3.90 | 3.00 | -0.30 | -9.10% | 15 | 55 | 1.01 | 0.58 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 1.60 | 2.10 | 2.20 | 0.00 | 0.00% | 0 | 1,580 | 0.84 | 0.45 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.40 | 0.70 | 0.75 | -0.15 | -16.67% | 8 | 4,255 | 0.75 | 0.22 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 2 | 1,758 | 0.72 | 0.09 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 640 | 0.95 | 0.04 | 0.01 | -0.01 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 208 | 1.47 | 0.02 | 0.01 | 0.00 | 3/11/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 129 | 1.62 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 68 | 1.75 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.98 | 0.00 | 0.00% | 0 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 1.39 | 0.00 | 0.00% | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 20 | 2.14 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.15 | 1.95 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.10 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.50 | 2.45 | 0.75 | 0.00 | 0.00% | 0 | 123 | 1.26 | -0.19 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.70 | 1.60 | 1.30 | -0.10 | -7.15% | 11 | 312 | 0.75 | -0.29 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 2.15 | 2.70 | 2.20 | -0.20 | -8.34% | 49 | 289 | 0.83 | -0.42 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 3.50 | 4.30 | 3.60 | -0.10 | -2.71% | 2 | 168 | 0.83 | -0.55 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 7.50 | 8.30 | 8.60 | 0.00 | 0.00% | 0 | 143 | 0.86 | -0.78 | 0.04 | -0.02 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 12.10 | 12.70 | 14.20 | 0.00 | 0.00% | 0 | 93 | 1.03 | -0.91 | 0.03 | -0.01 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 17.00 | 17.60 | 11.10 | 0.00 | 0.00% | 0 | 5 | 1.18 | -0.96 | 0.01 | -0.01 | 3/19/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 22.10 | 22.50 | 15.00 | 0.00 | 0.00% | 0 | 5 | 1.29 | -0.98 | 0.01 | 0.00 | 3/27/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 25.10 | 29.10 | 8.91 | 0.00 | 0.00% | 0 | 0 | 2.20 | -0.99 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 30.10 | 33.60 | 9.50 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 35.10 | 39.10 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 40.10 | 44.10 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 45.30 | 49.10 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 50.10 | 54.10 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 55.10 | 59.00 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 60.10 | 64.10 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |