Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $27.14 as of 10/3/2025 8:50:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.70 | 16.70 | 14.70 | % | 1.18 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 15.00 | 10.30 | 14.30 | 12.30 | % | 0.82 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 17.50 | 7.80 | 11.90 | 9.85 | % | 0.56 | 0 | 0 | 1.91 | 0.98 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 20.00 | 5.90 | 9.60 | 7.75 | 7.62 | +2.12 | +38.55% | 0.39 | 3 | 3 | 1.61 | 0.92 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 22.50 | 5.40 | 7.60 | 6.50 | 4.90 | 0.00 | 0.00% | 0.29 | 0 | 19 | 1.41 | 0.81 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 3.70 | 4.10 | 3.90 | 3.89 | +0.56 | +16.82% | 0.16 | 5 | 113 | 0.72 | 0.67 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 1.40 | 1.60 | 1.50 | 1.50 | +0.30 | +25.00% | 0.05 | 18 | 49 | 0.66 | 0.35 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 0.45 | 0.60 | 0.53 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.65 | 0.14 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 0.15 | 2.30 | 1.23 | % | 0.03 | 0 | 0 | 1.45 | 0.04 | 0.02 | -0.01 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.07 | 0 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.64 | -0.02 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.02 | +4.66% | 0.02 | 1 | 35 | 1.32 | -0.08 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 22.50 | 0.75 | 0.95 | 0.85 | 0.80 | -0.20 | -20.00% | 0.04 | 14 | 30 | 0.69 | -0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 1.45 | 1.65 | 1.55 | 1.55 | -0.20 | -11.43% | 0.06 | 1 | 16 | 0.65 | -0.33 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 4.10 | 4.30 | 4.20 | % | 0.14 | 0 | 0 | 0.59 | -0.65 | 0.06 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 35.00 | 6.40 | 10.40 | 8.40 | % | 0.24 | 0 | 0 | 1.24 | -0.86 | 0.04 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 40.00 | 11.00 | 14.90 | 12.95 | % | 0.32 | 0 | 0 | 1.36 | -0.96 | 0.02 | -0.01 | 10/3/2025 3:59:53 PM EST |