Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $14.15 as of 12/26/2025 5:50:41 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 | 10.00 | 14.00 | 12.00 | % | 4.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 5.00 | 7.60 | 11.80 | 9.70 | % | 1.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 7.50 | 6.20 | 8.10 | 7.15 | % | 0.95 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 10.00 | 3.90 | 5.90 | 4.90 | 4.50 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.52 | 0.95 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 12.50 | 2.00 | 3.70 | 2.85 | % | 0.23 | 0 | 0 | 1.10 | 0.80 | 0.08 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 15.00 | 0.35 | 1.60 | 0.98 | 1.35 | +0.15 | +12.50% | 0.07 | 1 | 20 | 0.65 | 0.55 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 17.50 | 0.40 | 0.65 | 0.53 | 0.60 | +0.08 | +15.39% | 0.03 | 14 | 21 | 0.51 | 0.29 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 20.00 | 0.15 | 0.60 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.70 | 0.13 | 0.06 | -0.01 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.84 | 0.05 | 0.03 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:51 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 10.00 | 0.10 | 0.75 | 0.43 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 110 | 1.00 | -0.05 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 12.50 | 0.40 | 0.75 | 0.58 | 0.64 | -0.18 | -21.96% | 0.05 | 14 | 50 | 0.70 | -0.20 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 15.00 | 0.45 | 1.75 | 1.10 | 2.02 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.46 | -0.45 | 0.11 | -0.01 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 17.50 | 3.20 | 4.30 | 3.75 | % | 0.21 | 0 | 0 | 0.91 | -0.71 | 0.10 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 20.00 | 4.80 | 6.80 | 5.80 | % | 0.29 | 0 | 0 | 1.42 | -0.87 | 0.06 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 22.50 | 6.10 | 10.00 | 8.05 | % | 0.36 | 0 | 0 | 1.95 | -0.95 | 0.03 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 25.00 | 8.50 | 12.50 | 10.50 | % | 0.42 | 0 | 0 | 2.14 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST |