Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $73.59 as of 4/26/2024 8:50:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.50 | 36.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 45.00 | 26.60 | 30.90 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 50.00 | 21.60 | 25.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 55.00 | 16.60 | 21.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 60.00 | 11.60 | 16.50 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 65.00 | 6.60 | 11.50 | % | 0 | 0 | 0.83 | 0.95 | 0.02 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 70.00 | 2.70 | 5.30 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.77 | 0.05 | -0.07 | 4/18/2024 | 4/26/2024 3:59:48 PM EST |
| 75.00 | 1.95 | 2.40 | 2.50 | +1.35 | +117.40% | 2 | 214 | 0.35 | 0.47 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 80.00 | 0.10 | 1.05 | 0.98 | -1.02 | -51.00% | 1 | 4 | 0.37 | 0.20 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 85.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 27 | 0.52 | 0.06 | 0.02 | -0.02 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:48 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 65.00 | 0.15 | 3.90 | 0.60 | 0.00 | 0.00% | 0 | 129 | 0.69 | -0.05 | 0.02 | -0.04 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 70.00 | 0.90 | 1.55 | 1.50 | -0.60 | -28.58% | 1 | 214 | 0.42 | -0.23 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 75.00 | 2.15 | 3.70 | 5.60 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.53 | 0.06 | -0.07 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 80.00 | 6.10 | 7.70 | 5.45 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.80 | 0.05 | -0.05 | 4/9/2024 | 4/26/2024 3:59:48 PM EST |
| 85.00 | 9.00 | 13.90 | 8.08 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.94 | 0.02 | -0.02 | 3/15/2024 | 4/26/2024 3:59:48 PM EST |
| 90.00 | 14.00 | 18.50 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 95.00 | 19.00 | 23.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 100.00 | 24.00 | 28.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 105.00 | 29.00 | 33.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 110.00 | 34.00 | 38.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 115.00 | 39.00 | 43.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 120.00 | 44.00 | 48.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |