Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $31.91 as of 7/5/2026 8:02:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.10 | 21.40 | 19.75 | % | 1.58 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 15.00 | 15.70 | 18.90 | 17.30 | % | 1.15 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 17.50 | 12.60 | 16.30 | 14.45 | % | 0.83 | 0 | 0 | 2.04 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 20.00 | 10.90 | 13.40 | 12.15 | % | 0.61 | 0 | 0 | 1.55 | 0.96 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 22.50 | 7.90 | 11.30 | 9.60 | 9.75 | +2.04 | +26.46% | 0.43 | 4 | 4 | 1.40 | 0.91 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 25.00 | 6.90 | 8.80 | 7.85 | 5.90 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.76 | 0.84 | 0.03 | -0.02 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 30.00 | 3.60 | 4.40 | 4.00 | 4.01 | +0.66 | +19.71% | 0.13 | 11 | 76 | 0.66 | 0.64 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 1.70 | 2.40 | 2.05 | 1.95 | +0.20 | +11.43% | 0.06 | 52 | 424 | 0.69 | 0.40 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 0.75 | 1.45 | 1.10 | % | 0.03 | 0 | 0 | 0.74 | 0.21 | 0.04 | -0.02 | 7/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.90 | -0.01 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.13 | -0.04 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 22.50 | 0.05 | 1.45 | 0.75 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.84 | -0.09 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 25.00 | 0.35 | 1.45 | 0.90 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.76 | -0.16 | 0.03 | -0.02 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 30.00 | 1.80 | 2.95 | 2.38 | 2.00 | -0.62 | -23.67% | 0.08 | 5 | 125 | 0.71 | -0.36 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 4.50 | 6.00 | 5.25 | 5.64 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.70 | -0.60 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 7.60 | 10.40 | 9.00 | % | 0.23 | 0 | 0 | 1.02 | -0.79 | 0.04 | -0.02 | 7/2/2026 3:59:55 PM EST |