Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $27.07 as of 4/24/2026 7:31:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.60 | 24.50 | 22.55 | % | 4.51 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 7.50 | 18.20 | 22.00 | 20.10 | % | 2.68 | 0 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 10.00 | 16.30 | 19.60 | 17.95 | 16.10 | 0.00 | 0.00% | 1.79 | 0 | 106 | 3.27 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:09 PM EST |
| 12.50 | 14.80 | 15.30 | 15.05 | 15.78 | 0.00 | 0.00% | 1.20 | 0 | 644 | 1.40 | 0.99 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:09 PM EST |
| 15.00 | 12.40 | 12.80 | 12.60 | 13.22 | 0.00 | 0.00% | 0.84 | 0 | 4,215 | 1.11 | 0.98 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 4:00:09 PM EST |
| 17.50 | 8.60 | 10.70 | 9.65 | 10.60 | 0.00 | 0.00% | 0.55 | 0 | 3,782 | 1.13 | 0.94 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 4:00:09 PM EST |
| 20.00 | 6.40 | 8.60 | 7.50 | 7.55 | -0.43 | -5.39% | 0.38 | 1 | 187 | 1.03 | 0.87 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 22.50 | 5.90 | 6.40 | 6.15 | 6.10 | -0.54 | -8.14% | 0.27 | 20 | 264 | 0.81 | 0.79 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 25.00 | 4.00 | 4.60 | 4.30 | 4.25 | 0.00 | 0.00% | 0.17 | 0 | 243 | 0.73 | 0.68 | 0.04 | -0.03 | 4/23/2026 | 4/24/2026 4:00:09 PM EST |
| 30.00 | 1.70 | 2.15 | 1.93 | 1.92 | -0.05 | -2.54% | 0.06 | 12 | 334 | 0.69 | 0.42 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 35.00 | 0.70 | 1.10 | 0.90 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.72 | 0.22 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 4:00:09 PM EST |
| 40.00 | 0.25 | 0.55 | 0.40 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.73 | 0.10 | 0.02 | -0.01 | 4/9/2026 | 4/24/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 226 | 2.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:09 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 317 | 2.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 452 | 1.33 | -0.01 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,192 | 1.19 | -0.02 | 0.01 | -0.01 | 4/13/2026 | 4/24/2026 4:00:09 PM EST |
| 17.50 | 0.15 | 0.50 | 0.33 | 0.20 | -0.05 | -20.00% | 0.02 | 1 | 783 | 0.86 | -0.06 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 20.00 | 0.35 | 0.70 | 0.53 | 0.56 | +0.16 | +40.00% | 0.03 | 7 | 124 | 0.77 | -0.13 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 22.50 | 0.90 | 1.20 | 1.05 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.75 | -0.21 | 0.03 | -0.02 | 4/13/2026 | 4/24/2026 4:00:09 PM EST |
| 25.00 | 1.70 | 2.00 | 1.85 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.72 | -0.32 | 0.04 | -0.03 | 4/21/2026 | 4/24/2026 4:00:09 PM EST |
| 30.00 | 4.30 | 4.70 | 4.50 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.68 | -0.58 | 0.05 | -0.03 | 4/21/2026 | 4/24/2026 4:00:09 PM EST |
| 35.00 | 7.90 | 9.80 | 8.85 | % | 0.25 | 0 | 0 | 0.78 | -0.78 | 0.04 | -0.02 | 4/24/2026 4:00:09 PM EST | |||
| 40.00 | 12.30 | 14.10 | 13.20 | % | 0.33 | 0 | 0 | 1.27 | -0.90 | 0.02 | -0.01 | 4/24/2026 4:00:09 PM EST |