Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $13.44 as of 1/30/2026 7:21:13 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 | 9.00 | 13.10 | 11.05 | % | 4.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 6.50 | 10.60 | 8.55 | 9.80 | 0.00 | 0.00% | 1.71 | 0 | 6 | 4.83 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 7.50 | 5.70 | 6.60 | 6.15 | 7.20 | 0.00 | 0.00% | 0.82 | 0 | 6 | 1.75 | 0.98 | 0.01 | 0.00 | 12/18/2025 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 3.40 | 4.10 | 3.75 | 3.60 | +0.10 | +2.86% | 0.38 | 15 | 23 | 1.08 | 0.87 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 12.50 | 1.90 | 2.15 | 2.03 | 2.20 | +0.28 | +14.59% | 0.16 | 67 | 167 | 0.77 | 0.66 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 0.75 | 1.10 | 0.93 | 0.95 | +0.05 | +5.56% | 0.06 | 75 | 214 | 0.74 | 0.41 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 17.50 | 0.30 | 0.60 | 0.45 | 0.42 | -0.03 | -6.67% | 0.03 | 50 | 339 | 0.78 | 0.22 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 535 | 0.79 | 0.11 | 0.05 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 22.50 | 0.05 | 2.25 | 1.15 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 500 | 1.49 | 0.04 | 0.02 | 0.00 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.70 | 0.02 | 0.01 | 0.00 | 1/6/2026 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.39 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 401 | 2.19 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/30/2026 3:59:56 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 | 4.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 8 | 2.91 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | -0.02 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.86 | -0.13 | 0.05 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 12.50 | 0.85 | 1.15 | 1.00 | 1.15 | -0.03 | -2.55% | 0.08 | 3 | 390 | 0.77 | -0.34 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 2.25 | 2.60 | 2.43 | 2.72 | 0.00 | 0.00% | 0.16 | 0 | 2,816 | 0.77 | -0.59 | 0.11 | -0.02 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 17.50 | 4.20 | 4.60 | 4.40 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 279 | 0.77 | -0.78 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 6.20 | 7.80 | 7.00 | 7.10 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.57 | -0.89 | 0.05 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 22.50 | 8.70 | 10.10 | 9.40 | 9.47 | 0.00 | 0.00% | 0.42 | 0 | 15 | 1.67 | -0.96 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 9.50 | 13.50 | 11.50 | 11.85 | 0.00 | 0.00% | 0.46 | 0 | 11 | 2.35 | -0.98 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 14.40 | 18.50 | 16.45 | 16.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 19.40 | 23.50 | 21.45 | % | 0.61 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 40.00 | 24.40 | 28.50 | 26.45 | % | 0.66 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |