Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $30.12 as of 3/31/2025 3:01:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.40 | 18.00 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 17.50 | 10.90 | 14.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 20.00 | 8.60 | 12.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 22.50 | 6.00 | 9.80 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 25.00 | 4.20 | 6.10 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.95 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 1.50 | 1.60 | 1.65 | +0.23 | +16.20% | 16 | 2,424 | 0.53 | 0.56 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | -0.05 | -25.00% | 32 | 1,769 | 0.54 | 0.09 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.83 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.10 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 383 | 1.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 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 | 2.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.50 | -0.01 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 48 | 0.69 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 1.10 | 1.20 | 1.20 | -0.05 | -4.00% | 1 | 90 | 0.49 | -0.44 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 2.65 | 6.70 | 5.42 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.91 | 0.06 | -0.02 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 40.00 | 8.10 | 11.10 | 3.00 | 0.00 | 0.00% | 0 | 17 | 1.65 | -1.00 | 0.01 | 0.00 | 2/27/2025 | 3/31/2025 3:59:52 PM EST |
| 45.00 | 12.60 | 16.60 | 5.30 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:52 PM EST |
| 50.00 | 17.60 | 21.60 | 19.38 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:52 PM EST |
| 55.00 | 22.50 | 26.60 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 60.00 | 27.50 | 31.40 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |