Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $22.50 as of 5/30/2025 6:20:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.80 | 9.90 | % | 0 | 0 | 2.40 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 17.50 | 3.40 | 7.40 | % | 0 | 0 | 1.81 | 0.93 | 0.03 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 20.00 | 3.00 | 3.30 | 3.45 | 0.00 | 0.00% | 0 | 25 | 0.72 | 0.80 | 0.07 | -0.03 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 22.50 | 1.35 | 1.45 | 1.45 | -0.15 | -9.38% | 10 | 90 | 0.61 | 0.55 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 25.00 | 0.45 | 0.65 | 0.56 | -0.04 | -6.67% | 20 | 2,207 | 0.63 | 0.27 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 1 | 5,019 | 0.70 | 0.03 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,772 | 1.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 645 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 2.15 | 0.43 | 0.00 | 0.00% | 0 | 208 | 3.04 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 2.10 | 0.37 | 0.00 | 0.00% | 0 | 129 | 3.28 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 68 | 3.49 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 2.15 | 0.98 | 0.00 | 0.00% | 0 | 11 | 3.69 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 2.15 | 1.39 | 0.00 | 0.00% | 0 | 6 | 3.85 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/30/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 5 | 4.00 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/30/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 2.15 | 0.54 | 0.00 | 0.00% | 0 | 20 | 4.14 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 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 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.96 | -0.01 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 172 | 1.49 | -0.07 | 0.03 | -0.01 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 20.00 | 0.30 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 503 | 0.66 | -0.20 | 0.07 | -0.03 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 22.50 | 1.10 | 1.35 | 1.25 | +0.05 | +4.17% | 20 | 550 | 0.61 | -0.45 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 25.00 | 1.85 | 2.95 | 2.65 | 0.00 | 0.00% | 0 | 553 | 0.34 | -0.73 | 0.10 | -0.03 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 30.00 | 5.20 | 9.30 | 6.40 | 0.00 | 0.00% | 0 | 65 | 1.01 | -0.97 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 35.00 | 10.20 | 14.30 | 8.40 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:48 PM EST |
| 40.00 | 15.10 | 19.30 | 11.10 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:48 PM EST |
| 45.00 | 22.20 | 22.70 | 15.00 | 0.00 | 0.00% | 0 | 5 | 1.79 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:48 PM EST |
| 50.00 | 25.10 | 29.30 | 8.91 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/30/2025 3:59:48 PM EST |
| 55.00 | 30.10 | 34.30 | 9.50 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/30/2025 3:59:48 PM EST |
| 60.00 | 35.10 | 39.30 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 65.00 | 40.10 | 44.30 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 70.00 | 45.10 | 49.30 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 75.00 | 50.10 | 54.30 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 80.00 | 55.10 | 59.30 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 85.00 | 60.10 | 64.30 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |