Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $25.94 as of 4/10/2026 8:21:14 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 | 22.40 | 26.00 | 24.20 | % | 9.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 5.00 | 20.00 | 23.50 | 21.75 | % | 4.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 7.50 | 17.70 | 21.00 | 19.35 | % | 2.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 10.00 | 15.20 | 18.40 | 16.80 | % | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 12.50 | 12.70 | 15.90 | 14.30 | 13.26 | 0.00 | 0.00% | 1.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:03 PM EST |
| 15.00 | 10.20 | 13.40 | 11.80 | 9.05 | 0.00 | 0.00% | 0.79 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 17.50 | 8.10 | 10.90 | 9.50 | 6.55 | 0.00 | 0.00% | 0.54 | 0 | 22 | 8.17 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 20.00 | 5.60 | 7.10 | 6.35 | 6.35 | +0.17 | +2.76% | 0.32 | 1 | 141 | 3.84 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 22.50 | 3.80 | 4.50 | 4.15 | 3.90 | +0.50 | +14.71% | 0.18 | 6 | 344 | 2.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 25.00 | 1.50 | 1.85 | 1.68 | 1.64 | -0.01 | -0.61% | 0.07 | 160 | 6,292 | 0.60 | 0.99 | 0.05 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 90 | 3,895 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 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 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 2.10 | 1.05 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 946 | 2.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 108 | 1.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.22 | -95.66% | 0.01 | 2 | 57 | 1.13 | -0.01 | 0.05 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 30.00 | 3.00 | 4.20 | 3.60 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:03 PM EST |