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

65.40 
 ACADIA HEALTHCARE COMPANY INC       CHANGE

-0.94 
 HIGH 66.05   LOW 64.67   DIVIDEND DATE  
 OPEN 66.00   CLOSE 66.34   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 893,777   SPLIT DATE     DATE/TIME: 2024-06-14 
 OPTION VOLUME 201   IMPLIED VOLATILITY 0.26   HISTORICAL VOL  0.29 
Data used in the screeners below are delayed from May 24, 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  63.58    ACHC  Jun 21 '24  70.00  0.85  0.85  1.34%    0.41  0
 ACHC  63.58    ACHC  Jul 19 '24  70.00  1.55  1.55  2.44%    0.38  1
 ACHC  63.58    ACHC  Jun 21 '24  65.00  1.88  1.88  2.95%    0.35  0
 ACHC  63.58    ACHC  Jan 17 '25  65.00  7.10  7.10  11.17%    0.35  7
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 ACHC  Jun 21 '24  65.00   C  1.88    ACHC  Jun 21 '24  65.00   P  2.80    4.67  1.42
 ACHC  Jun 21 '24  70.00   C  0.85    ACHC  Jun 21 '24  70.00   P  6.45    7.30  6.42
 ACHC  Sep 20 '24  70.00   C  2.23    ACHC  Sep 20 '24  70.00   P  7.55    9.78  6.42
 ACHC  Sep 20 '24  65.00   C  4.20    ACHC  Sep 20 '24  65.00   P  3.57    7.77  1.42
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  11.45    ACHC  Jun 21 '24  70.00   P  6.45    5.00  5.00
 ACHC  Sep 20 '24  75.00   P  11.75    ACHC  Sep 20 '24  65.00   P  3.57    8.18  10.00
 ACHC  Dec 20 '24  75.00   P  12.55    ACHC  Dec 20 '24  65.00   P  4.90    7.65  10.00
 ACHC  Sep 20 '24  70.00   P  7.55    ACHC  Sep 20 '24  65.00   P  3.57    3.98  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  1.65    ACHC  Jun 21 '24  70.00   P  6.45    -4.80  10.00
 ACHC  Jun 21 '24  55.00   P  0.23    ACHC  Jun 21 '24  70.00   P  6.45    -6.23  15.00
 ACHC  Jun 21 '24  60.00   P  1.65    ACHC  Jun 21 '24  65.00   P  2.80    -1.15  5.00
 ACHC  Dec 20 '24  50.00   P  1.75    ACHC  Dec 20 '24  65.00   P  4.90    -3.15  15.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ACHC  Jun 21 '24  70.00   C  0.85    ACHC  Sep 20 '24  70.00   C  2.23    -1.38  3
 ACHC  Jun 21 '24  70.00   C  0.85    ACHC  Jan 17 '25  70.00   C  4.80    -3.95  7
 ACHC  Jul 19 '24  70.00   C  1.55    ACHC  Sep 20 '24  70.00   C  2.23    -0.68  2
 ACHC  Jul 19 '24  70.00   C  1.55    ACHC  Jan 17 '25  70.00   C  4.80    -3.25  6
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ACHC  Jun 21 '24  60.00   P  1.65    ACHC  Sep 20 '24  60.00   P  1.60    0.05  3
 ACHC  Jun 21 '24  60.00   P  1.65    ACHC  Jul 19 '24  60.00   P  1.00    0.65  1
 ACHC  Jun 21 '24  60.00   P  1.65    ACHC  Dec 20 '24  60.00   P  2.90    -1.25  6
 ACHC  Jun 21 '24  60.00   P  1.65    ACHC  Jan 17 '25  60.00   P  3.10    -1.45  7
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.