Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $23.39 as of 10/27/2025 2:01:15 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 | 18.70 | 22.70 | 20.70 | % | 8.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 5.00 | 15.90 | 20.20 | 18.05 | % | 3.61 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 7.50 | 13.90 | 17.80 | 15.85 | % | 2.11 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 10.00 | 12.20 | 15.30 | 13.75 | % | 1.38 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 12.50 | 9.50 | 12.40 | 10.95 | 9.00 | 0.00 | 0.00% | 0.88 | 0 | 2 | 2.15 | 0.99 | 0.00 | 0.00 | 8/15/2025 | 10/27/2025 1:58:59 PM EST |
| 15.00 | 7.30 | 10.10 | 8.70 | 9.49 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.78 | 0.95 | 0.02 | -0.01 | 9/29/2025 | 10/27/2025 1:58:59 PM EST |
| 17.50 | 5.20 | 7.60 | 6.40 | 3.80 | 0.00 | 0.00% | 0.37 | 0 | 17 | 1.36 | 0.87 | 0.03 | -0.02 | 8/8/2025 | 10/27/2025 1:58:59 PM EST |
| 20.00 | 4.10 | 4.40 | 4.25 | 5.94 | 0.00 | 0.00% | 0.21 | 0 | 176 | 0.75 | 0.76 | 0.05 | -0.02 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 22.50 | 2.55 | 2.90 | 2.73 | 3.35 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.69 | 0.60 | 0.06 | -0.02 | 10/21/2025 | 10/27/2025 1:58:59 PM EST |
| 25.00 | 1.50 | 1.75 | 1.63 | 1.90 | -0.12 | -5.95% | 0.07 | 2 | 355 | 0.65 | 0.44 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 30.00 | 0.45 | 0.70 | 0.58 | 0.61 | -0.19 | -23.75% | 0.02 | 1 | 381 | 0.67 | 0.20 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 35.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.70 | 0.09 | 0.03 | -0.01 | 10/22/2025 | 10/27/2025 1:58:59 PM EST |
| 40.00 | 0.10 | 0.35 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.86 | 0.04 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.34 | 0.01 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.48 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 1:58:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/27/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.31 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/27/2025 1:58:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/27/2025 1:58:59 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 10/27/2025 1:58:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.97 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 1:58:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 1:58:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 10/27/2025 1:58:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 10/27/2025 1:58:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 10/27/2025 1:58:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 10/27/2025 1:58:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 10/27/2025 1:58:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 10/27/2025 1:58:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 185 | 2.43 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 10/27/2025 1:58:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/27/2025 1:58:59 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 | 10/27/2025 1:58:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.56 | -0.01 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 1:58:59 PM EST |
| 15.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.85 | -0.05 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 17.50 | 0.35 | 0.55 | 0.45 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.73 | -0.13 | 0.03 | -0.02 | 10/3/2025 | 10/27/2025 1:58:59 PM EST |
| 20.00 | 0.95 | 1.15 | 1.05 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 206 | 0.71 | -0.24 | 0.05 | -0.02 | 10/6/2025 | 10/27/2025 1:58:59 PM EST |
| 22.50 | 1.90 | 2.15 | 2.03 | 1.86 | 0.00 | 0.00% | 0.09 | 0 | 270 | 0.68 | -0.40 | 0.06 | -0.02 | 10/17/2025 | 10/27/2025 1:58:59 PM EST |
| 25.00 | 3.30 | 3.60 | 3.45 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 199 | 0.67 | -0.56 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 30.00 | 5.10 | 7.80 | 6.45 | 6.55 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.86 | -0.80 | 0.05 | -0.02 | 4/4/2025 | 10/27/2025 1:58:59 PM EST |
| 35.00 | 10.70 | 12.80 | 11.75 | 16.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.12 | -0.91 | 0.03 | -0.01 | 8/6/2025 | 10/27/2025 1:58:59 PM EST |
| 40.00 | 14.80 | 18.00 | 16.40 | 17.56 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.41 | -0.96 | 0.01 | -0.01 | 7/22/2025 | 10/27/2025 1:58:59 PM EST |
| 45.00 | 19.80 | 23.80 | 21.80 | 22.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 1:58:59 PM EST |
| 50.00 | 24.80 | 28.80 | 26.80 | 8.96 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 10/27/2025 1:58:59 PM EST |
| 55.00 | 29.80 | 33.80 | 31.80 | 6.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 10/27/2025 1:58:59 PM EST |
| 60.00 | 34.80 | 38.80 | 36.80 | 18.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 10/27/2025 1:58:59 PM EST |
| 65.00 | 39.80 | 43.80 | 41.80 | 14.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 10/27/2025 1:58:59 PM EST |
| 70.00 | 44.80 | 48.80 | 46.80 | % | 0.67 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 75.00 | 49.80 | 53.80 | 51.80 | % | 0.69 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 80.00 | 54.80 | 58.80 | 56.80 | % | 0.71 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 85.00 | 59.80 | 63.80 | 61.80 | % | 0.73 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 90.00 | 64.80 | 68.80 | 66.80 | % | 0.74 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 95.00 | 69.80 | 73.80 | 71.80 | % | 0.76 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 100.00 | 74.80 | 78.80 | 76.80 | % | 0.77 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 105.00 | 79.80 | 83.80 | 81.80 | % | 0.78 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 110.00 | 84.80 | 88.80 | 86.80 | % | 0.79 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 115.00 | 89.80 | 93.80 | 91.80 | % | 0.80 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 120.00 | 94.80 | 98.80 | 96.80 | % | 0.81 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST |