Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $29.90 as of 10/27/2026 8:21:01 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 | 25.70 | 29.40 | 27.55 | % | 11.02 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 5.00 | 23.20 | 26.90 | 25.05 | % | 5.01 | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 7.50 | 21.00 | 24.60 | 22.80 | % | 3.04 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 10.00 | 18.60 | 22.10 | 20.35 | % | 2.04 | 0 | 26 | 3.39 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 12.50 | 16.00 | 19.60 | 17.80 | 16.10 | 0.00 | 0.00% | 1.42 | 0 | 110 | 2.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:49 PM EST |
| 15.00 | 13.70 | 17.10 | 15.40 | 16.30 | 0.00 | 0.00% | 1.03 | 0 | 209 | 2.34 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:49 PM EST |
| 17.50 | 10.60 | 14.70 | 12.65 | 10.94 | 0.00 | 0.00% | 0.72 | 0 | 50 | 1.94 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 10/27/2026 3:59:49 PM EST |
| 20.00 | 8.90 | 12.30 | 10.60 | 8.52 | 0.00 | 0.00% | 0.53 | 0 | 231 | 1.63 | 0.98 | 0.01 | -0.01 | 9/24/2026 | 10/27/2026 3:59:49 PM EST |
| 22.50 | 6.60 | 9.90 | 8.25 | 9.80 | 0.00 | 0.00% | 0.37 | 0 | 37 | 1.36 | 0.93 | 0.02 | -0.01 | 7/1/2026 | 10/27/2026 3:59:49 PM EST |
| 25.00 | 4.60 | 7.80 | 6.20 | 6.46 | 0.00 | 0.00% | 0.25 | 0 | 132 | 1.18 | 0.84 | 0.04 | -0.02 | 10/20/2026 | 10/27/2026 3:59:49 PM EST |
| 30.00 | 2.15 | 3.00 | 2.58 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 1,538 | 0.55 | 0.56 | 0.06 | -0.03 | 10/22/2026 | 10/27/2026 3:59:49 PM EST |
| 35.00 | 0.55 | 1.60 | 1.08 | 1.65 | +0.59 | +55.66% | 0.03 | 2 | 574 | 0.58 | 0.27 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.30 | -0.20 | -40.00% | 0.01 | 1 | 70 | 0.84 | 0.10 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.98 | 0.03 | 0.01 | 0.00 | 8/6/2026 | 10/27/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.51 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 3:59:49 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 254 | 2.94 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 31 | 3.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:49 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.29 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 576 | 1.15 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/27/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 108 | 1.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.46 | -0.02 | 0.01 | -0.01 | 9/1/2026 | 10/27/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.99 | -0.07 | 0.02 | -0.01 | 10/14/2026 | 10/27/2026 3:59:49 PM EST |
| 25.00 | 0.05 | 1.75 | 0.90 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.77 | -0.16 | 0.04 | -0.02 | 10/15/2026 | 10/27/2026 3:59:49 PM EST |
| 30.00 | 1.55 | 3.30 | 2.43 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.56 | -0.45 | 0.06 | -0.03 | 10/23/2026 | 10/27/2026 3:59:49 PM EST |
| 35.00 | 4.70 | 7.10 | 5.90 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.87 | -0.73 | 0.05 | -0.02 | 10/15/2026 | 10/27/2026 3:59:49 PM EST |
| 40.00 | 9.10 | 11.60 | 10.35 | % | 0.26 | 0 | 0 | 1.02 | -0.90 | 0.03 | -0.01 | 10/27/2026 3:59:49 PM EST | |||
| 45.00 | 13.60 | 16.30 | 14.95 | % | 0.33 | 0 | 0 | 1.14 | -0.97 | 0.01 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 50.00 | 18.40 | 21.60 | 20.00 | % | 0.40 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST |