Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $76.46 as of 9/6/2024 8:10:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.20 | 44.00 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 40.00 | 34.20 | 39.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 29.20 | 34.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 24.40 | 29.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:56 PM EST | |||
| 55.00 | 19.60 | 24.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:56 PM EST | |||
| 60.00 | 14.70 | 19.00 | 18.81 | 0.00 | 0.00% | 0 | 5 | 1.52 | 1.00 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 10.10 | 14.00 | 8.30 | 0.00 | 0.00% | 0 | 55 | 1.17 | 0.97 | 0.01 | -0.06 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 5.10 | 7.50 | 9.13 | 0.00 | 0.00% | 0 | 211 | 0.93 | 0.89 | 0.03 | -0.09 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 2.85 | 3.50 | 3.63 | -1.37 | -27.40% | 1 | 120 | 0.77 | 0.65 | 0.06 | -0.12 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 0.65 | 1.25 | 1.10 | -1.80 | -62.07% | 1 | 1,137 | 0.34 | 0.34 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 74 | 0.61 | 0.11 | 0.03 | -0.05 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.02 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.00 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 103 | 1.16 | 0.00 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 59 | 0.57 | -0.03 | 0.01 | -0.06 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 215 | 0.55 | -0.11 | 0.03 | -0.09 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 1.05 | 1.75 | 1.25 | +0.15 | +13.64% | 1 | 45 | 0.36 | -0.35 | 0.06 | -0.12 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 3.40 | 6.50 | 4.30 | +1.50 | +53.58% | 2 | 2 | 0.45 | -0.66 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 6.00 | 10.90 | % | 0 | 0 | 1.00 | -0.89 | 0.03 | -0.05 | 9/6/2024 3:59:56 PM EST | |||
| 90.00 | 11.00 | 15.80 | % | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 95.00 | 16.00 | 20.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 21.00 | 26.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 105.00 | 26.00 | 30.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 110.00 | 31.00 | 35.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 115.00 | 36.10 | 41.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 120.00 | 41.00 | 45.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 125.00 | 46.00 | 50.90 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |