Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $21.60 as of 8/22/2025 7:40:48 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 | 17.90 | 21.90 | 19.90 | % | 7.96 | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 15.50 | 19.40 | 17.45 | % | 3.49 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 7.50 | 12.90 | 17.00 | 14.95 | % | 1.99 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 10.00 | 10.50 | 14.50 | 12.50 | % | 1.25 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 12.50 | 8.70 | 10.60 | 9.65 | % | 0.77 | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 15.00 | 5.60 | 9.70 | 7.65 | % | 0.51 | 0 | 0 | 1.80 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 17.50 | 5.00 | 6.00 | 5.50 | % | 0.31 | 0 | 0 | 0.90 | 0.89 | 0.04 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 3.40 | 3.60 | 3.50 | % | 0.17 | 0 | 0 | 0.59 | 0.74 | 0.06 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 22.50 | 1.90 | 2.15 | 2.03 | 1.57 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | 0.55 | 0.08 | -0.02 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 0.95 | 1.40 | 1.18 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.58 | 0.36 | 0.08 | -0.02 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.29 | 0.12 | 0.04 | -0.01 | 8/22/2025 3:59:47 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 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 1.95 | 0.98 | % | 0.08 | 0 | 0 | 2.18 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 1.05 | 0.53 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.28 | -0.03 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.18 | -0.11 | 0.04 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 0.85 | 1.05 | 0.95 | 0.75 | -0.49 | -39.52% | 0.05 | 10 | 0 | 0.60 | -0.26 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 22.50 | 1.85 | 2.10 | 1.98 | % | 0.09 | 0 | 0 | 0.58 | -0.45 | 0.08 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 3.30 | 3.90 | 3.60 | % | 0.14 | 0 | 0 | 0.68 | -0.64 | 0.08 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 30.00 | 5.80 | 9.80 | 7.80 | % | 0.26 | 0 | 0 | 1.33 | -0.88 | 0.04 | -0.01 | 8/22/2025 3:59:47 PM EST |