Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $16.77 as of 2/13/2026 7:21:11 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 | 12.60 | 16.10 | 14.35 | % | 5.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 5.00 | 10.20 | 13.60 | 11.90 | % | 2.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 7.50 | 8.00 | 10.90 | 9.45 | % | 1.26 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 10.00 | 6.60 | 7.20 | 6.90 | 7.01 | +1.80 | +34.55% | 0.69 | 4 | 11 | 3.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 12.50 | 4.10 | 4.70 | 4.40 | 4.53 | +1.41 | +45.20% | 0.35 | 5 | 796 | 2.23 | 1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 15.00 | 0.75 | 2.10 | 1.43 | 2.05 | +0.85 | +70.84% | 0.10 | 238 | 1,361 | 1.07 | 0.85 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 17.50 | 0.35 | 0.50 | 0.43 | 0.35 | +0.15 | +75.00% | 0.02 | 183 | 384 | 0.71 | 0.38 | 0.21 | -0.05 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 196 | 1.05 | 0.06 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.51 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 2/13/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.53 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.74 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:11 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:11 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 7 | 5.92 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:11 PM EST |
| 10.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 280 | 2.06 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:11 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 16 | 879 | 1.28 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.13 | -0.27 | -67.50% | 0.01 | 28 | 622 | 0.88 | -0.15 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 17.50 | 1.05 | 1.20 | 1.13 | 1.08 | -1.12 | -50.91% | 0.06 | 55 | 26 | 0.80 | -0.62 | 0.21 | -0.05 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 20.00 | 2.95 | 4.50 | 3.73 | % | 0.19 | 0 | 0 | 2.57 | -0.94 | 0.06 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 22.50 | 5.30 | 7.00 | 6.15 | % | 0.27 | 0 | 0 | 3.20 | -1.00 | 0.01 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 25.00 | 7.80 | 9.50 | 8.65 | % | 0.35 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 30.00 | 12.60 | 14.50 | 13.55 | % | 0.45 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST |