Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for ACHC (ACADIA HEALTHCARE COMPANY INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 ACHC  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

66.12 
 ACADIA HEALTHCARE COMPANY INC       CHANGE

-0.61 
 HIGH 67.24   LOW 64.74   DIVIDEND DATE  
 OPEN 67.02   CLOSE 66.73   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,181,017   SPLIT DATE     DATE/TIME: 2024-05-03 
 OPTION VOLUME 183   IMPLIED VOLATILITY 0.27   HISTORICAL VOL  0.28 
Data used in the screeners below are delayed from April 12, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 ACHC  73.18    ACHC  Apr 19 '24  80.00  0.15  0.15  0.20%    0.44  1
 ACHC  73.18    ACHC  Jun 21 '24  70.00  7.00  3.82  5.22%    0.41  1
 ACHC  73.18    ACHC  May 17 '24  80.00  1.18  1.18  1.61%    0.38  0
 ACHC  73.18    ACHC  Apr 19 '24  70.00  3.60  0.42  0.57%    0.38  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 ACHC  Apr 19 '24  70.00   C  3.60    ACHC  Apr 19 '24  70.00   P  0.35    3.95  3.18
 ACHC  Jun 21 '24  70.00   C  7.00    ACHC  Jun 21 '24  70.00   P  2.48    9.47  3.18
 ACHC  Apr 19 '24  80.00   C  0.15    ACHC  Apr 19 '24  80.00   P  6.71    6.86  6.82
 ACHC  May 17 '24  80.00   C  1.18    ACHC  May 17 '24  80.00   P  7.55    8.72  6.82
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 ACHC  Jun 21 '24  75.00   P  5.10    ACHC  Jun 21 '24  70.00   P  2.48    2.62  5.00
 ACHC  Apr 19 '24  80.00   P  6.71    ACHC  Apr 19 '24  75.00   P  2.23    4.48  5.00
 ACHC  Jun 21 '24  85.00   P  12.25    ACHC  Jun 21 '24  80.00   P  8.05    4.20  5.00
 ACHC  Dec 20 '24  85.00   P  13.95    ACHC  Dec 20 '24  75.00   P  7.70    6.25  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 ACHC  Jun 21 '24  70.00   C  7.00    ACHC  Jun 21 '24  80.00   C  1.95    5.05  10.00
 ACHC  Apr 19 '24  70.00   C  3.60    ACHC  Apr 19 '24  75.00   C  0.55    3.05  5.00
 ACHC  Jun 21 '24  70.00   C  7.00    ACHC  Jun 21 '24  75.00   C  3.65    3.35  5.00
 ACHC  Apr 19 '24  70.00   C  3.60    ACHC  Apr 19 '24  80.00   C  0.15    3.45  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 ACHC  Apr 19 '24  85.00   C  0.35    ACHC  Apr 19 '24  70.00   C  3.60    -3.25  15.00
 ACHC  Apr 19 '24  80.00   C  0.15    ACHC  Apr 19 '24  70.00   C  3.60    -3.45  10.00
 ACHC  Jun 21 '24  85.00   C  1.05    ACHC  Jun 21 '24  70.00   C  7.00    -5.95  15.00
 ACHC  Jun 21 '24  75.00   C  3.65    ACHC  Jun 21 '24  70.00   C  7.00    -3.35  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 ACHC  Jun 21 '24  60.00   P  0.60    ACHC  Jun 21 '24  80.00   P  8.05    -7.45  20.00
 ACHC  Apr 19 '24  70.00   P  0.35    ACHC  Apr 19 '24  75.00   P  2.23    -1.88  5.00
 ACHC  Apr 19 '24  70.00   P  0.35    ACHC  Apr 19 '24  80.00   P  6.71    -6.36  10.00
 ACHC  May 17 '24  65.00   P  0.72    ACHC  May 17 '24  80.00   P  7.55    -6.83  15.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ACHC  Apr 19 '24  80.00   C  0.15    ACHC  Dec 20 '24  80.00   C  5.35    -5.20  8
 ACHC  Apr 19 '24  80.00   C  0.15    ACHC  Jun 21 '24  80.00   C  1.95    -1.80  2
 ACHC  May 17 '24  80.00   C  1.18    ACHC  Dec 20 '24  80.00   C  5.35    -4.17  7
 ACHC  Apr 19 '24  80.00   C  0.15    ACHC  May 17 '24  80.00   C  1.18    -1.03  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ACHC  May 17 '24  65.00   P  0.72    ACHC  Jun 21 '24  65.00   P  1.10    -0.38  1
 ACHC  May 17 '24  65.00   P  0.72    ACHC  Dec 20 '24  65.00   P  3.80    -3.07  7
 ACHC  Apr 19 '24  70.00   P  0.35    ACHC  Jun 21 '24  70.00   P  2.48    -2.12  2
 ACHC  May 17 '24  70.00   P  1.77    ACHC  Jun 21 '24  70.00   P  2.48    -0.70  1
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.