Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $36.97 as of 11/20/2024 7:40:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 7.10 | 11.50 | % | 0 | 0 | 1.56 | 0.96 | 0.02 | -0.02 | 11/20/2024 3:59:38 PM EST | |||
| 35.00 | 4.70 | 5.40 | 4.82 | +1.22 | +33.89% | 8 | 2 | 0.51 | 0.80 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 40.00 | 1.90 | 2.15 | 2.00 | +0.95 | +90.48% | 115 | 183 | 0.51 | 0.49 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 0.40 | 0.80 | 0.50 | +0.10 | +25.00% | 94 | 1,151 | 0.50 | 0.20 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 50.00 | 0.05 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 503 | 0.51 | 0.06 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 163 | 1.01 | 0.01 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 10 | 117 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 0.00 | 0.05 | 1.25 | 0.00 | 0.00% | 0 | 295 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 0.00 | 0.15 | 0.20 | -0.48 | -70.59% | 1 | 920 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 0.00 | 0.20 | 0.63 | 0.00 | 0.00% | 0 | 933 | 1.20 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 13 | 1.71 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 0.00 | 0.75 | 3.33 | 0.00 | 0.00% | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 3:59:38 PM EST |
| 95.00 | 0.00 | 0.75 | 1.69 | 0.00 | 0.00% | 0 | 15 | 1.94 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:38 PM EST |
| 100.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 50 | 2.02 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:38 PM EST |
| 105.00 | 0.00 | 0.75 | 1.58 | 0.00 | 0.00% | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:38 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.55 | 0.20 | -0.10 | -33.34% | 6 | 90 | 0.87 | -0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 35.00 | 0.50 | 0.95 | 0.74 | -0.46 | -38.34% | 112 | 232 | 0.54 | -0.20 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 40.00 | 2.50 | 2.95 | 4.30 | 0.00 | 0.00% | 0 | 44 | 0.55 | -0.51 | 0.07 | -0.04 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 5.70 | 7.00 | 7.80 | +1.80 | +30.00% | 10 | 86 | 0.72 | -0.80 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 50.00 | 10.60 | 12.20 | 9.00 | 0.00 | 0.00% | 0 | 280 | 0.95 | -0.94 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 15.60 | 16.90 | 14.10 | 0.00 | 0.00% | 0 | 253 | 1.05 | -0.99 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 60.00 | 20.50 | 21.80 | 5.60 | 0.00 | 0.00% | 0 | 137 | 1.22 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 24.40 | 27.20 | 22.10 | 0.00 | 0.00% | 0 | 204 | 1.50 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 28.70 | 33.50 | 27.77 | 0.00 | 0.00% | 0 | 3 | 2.19 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 33.70 | 38.50 | 32.80 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 38.70 | 43.50 | 6.10 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 43.70 | 48.50 | 19.40 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 48.70 | 53.50 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 95.00 | 53.70 | 58.50 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 100.00 | 58.70 | 63.50 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 105.00 | 63.70 | 68.50 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 110.00 | 68.70 | 73.50 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 115.00 | 73.70 | 78.50 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 120.00 | 78.70 | 83.50 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 125.00 | 83.70 | 88.50 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |