Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $25.18 as of 10/10/2025 2:40:40 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 | 20.30 | 23.20 | 21.75 | % | 8.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 5.00 | 17.80 | 21.30 | 19.55 | % | 3.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 7.50 | 15.30 | 18.80 | 17.05 | % | 2.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 10.00 | 13.00 | 16.30 | 14.65 | % | 1.47 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 12.50 | 11.50 | 13.70 | 12.60 | % | 1.01 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 15.00 | 8.00 | 11.00 | 9.50 | 9.46 | 0.00 | 0.00% | 0.63 | 0 | 3 | 4.62 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:59:01 PM EST |
| 17.50 | 6.60 | 8.50 | 7.55 | % | 0.43 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 20.00 | 3.90 | 5.90 | 4.90 | 5.90 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.57 | 0.99 | 0.01 | -0.01 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 22.50 | 1.80 | 2.45 | 2.13 | 2.50 | -1.76 | -41.32% | 0.09 | 2 | 1,254 | 0.90 | 0.87 | 0.11 | -0.05 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 25.00 | 0.50 | 0.70 | 0.60 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 2,162 | 0.55 | 0.43 | 0.21 | -0.06 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.04 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 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 | 2.60 | 1.30 | % | 0.52 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 7.50 | 0.00 | 2.60 | 1.30 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.51 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 1:59:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.67 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:59:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.87 | -0.01 | 0.01 | -0.01 | 10/2/2025 | 10/10/2025 1:59:01 PM EST |
| 22.50 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.87 | -0.13 | 0.11 | -0.05 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 25.00 | 1.00 | 1.20 | 1.10 | 0.59 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.54 | -0.57 | 0.21 | -0.06 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 30.00 | 4.20 | 6.30 | 5.25 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 9/8/2025 | 10/10/2025 1:59:01 PM EST |
| 35.00 | 9.10 | 10.90 | 10.00 | % | 0.29 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 40.00 | 13.60 | 17.30 | 15.45 | % | 0.39 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST |