Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $22.53 as of 5/27/2025 3:50:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.10 | 9.30 | % | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 17.50 | 6.30 | 6.50 | 5.85 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.90 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 20.00 | 4.30 | 4.50 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.79 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 22.50 | 2.75 | 2.90 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.63 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 25.00 | 1.65 | 1.85 | 1.35 | 0.00 | 0.00% | 0 | 43 | 0.64 | 0.45 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 30.00 | 0.40 | 0.55 | 0.43 | -0.02 | -4.45% | 14 | 73 | 0.58 | 0.18 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 35.00 | 0.10 | 0.30 | 0.15 | -0.05 | -25.00% | 5 | 25 | 0.67 | 0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:00 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 | 0.75 | % | 0 | 0 | 1.23 | -0.03 | 0.01 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 17.50 | 0.30 | 0.45 | 0.51 | 0.00 | 0.00% | 0 | 44 | 0.71 | -0.10 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 20.00 | 0.75 | 0.90 | 0.82 | +0.18 | +28.13% | 4 | 2 | 0.67 | -0.21 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 22.50 | 1.65 | 1.80 | 2.14 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.37 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 25.00 | 2.95 | 3.10 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.55 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 30.00 | 6.70 | 7.00 | % | 0 | 0 | 0.60 | -0.82 | 0.05 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 35.00 | 11.40 | 12.50 | % | 0 | 0 | 1.11 | -0.94 | 0.02 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 40.00 | 15.60 | 17.80 | % | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST |