Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $17.15 as of 11/26/2025 8:00:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.80 | 16.80 | 14.80 | % | 5.92 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 5.00 | 10.30 | 14.30 | 12.30 | % | 2.46 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 7.50 | 8.40 | 10.30 | 9.35 | % | 1.25 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 10.00 | 6.10 | 8.60 | 7.35 | 9.02 | 0.00 | 0.00% | 0.73 | 0 | 8 | 2.05 | 0.97 | 0.01 | 0.00 | 11/10/2025 | 11/26/2025 3:59:57 PM EST |
| 12.50 | 4.00 | 5.50 | 4.75 | 10.40 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.10 | 0.88 | 0.04 | -0.01 | 6/2/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 2.95 | 3.30 | 3.13 | 3.22 | +0.62 | +23.85% | 0.21 | 7 | 104 | 0.75 | 0.74 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 17.50 | 1.50 | 1.80 | 1.65 | 1.80 | +0.55 | +44.00% | 0.09 | 37 | 94 | 0.69 | 0.53 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 0.75 | 1.00 | 0.88 | 0.85 | +0.45 | +112.50% | 0.04 | 1 | 146 | 0.70 | 0.32 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 22.50 | 0.30 | 0.55 | 0.43 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 195 | 0.70 | 0.19 | 0.06 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 10 | 300 | 0.74 | 0.10 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.99 | 0.02 | 0.01 | 0.00 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 211 | 2.23 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.67 | -0.03 | 0.01 | 0.00 | 11/10/2025 | 11/26/2025 3:59:57 PM EST |
| 12.50 | 0.25 | 0.50 | 0.38 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 173 | 0.85 | -0.12 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 0.70 | 0.95 | 0.83 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 173 | 0.72 | -0.26 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 17.50 | 1.70 | 2.05 | 1.88 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 197 | 0.68 | -0.47 | 0.09 | -0.02 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 3.30 | 3.80 | 3.55 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 1,526 | 0.67 | -0.68 | 0.08 | -0.02 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 22.50 | 5.40 | 5.90 | 5.65 | 6.46 | 0.00 | 0.00% | 0.25 | 0 | 73 | 0.67 | -0.81 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 7.80 | 8.20 | 8.00 | 8.88 | 0.00 | 0.00% | 0.32 | 0 | 220 | 0.58 | -0.90 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 11.90 | 14.60 | 13.25 | 10.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.89 | -0.98 | 0.01 | 0.00 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 35.00 | 15.70 | 19.70 | 17.70 | 11.72 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 20.70 | 24.70 | 22.70 | 18.62 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 3:59:57 PM EST |