Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $34.51 as of 7/27/2026 7:01:33 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 | 29.50 | 32.00 | 30.75 | % | 12.30 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 5.00 | 26.10 | 29.60 | 27.85 | 27.20 | 0.00 | 0.00% | 5.57 | 0 | 12 | 5.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 7.50 | 24.50 | 27.10 | 25.80 | % | 3.44 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 10.00 | 21.10 | 24.50 | 22.80 | % | 2.28 | 0 | 6 | 3.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 12.50 | 19.60 | 22.20 | 20.90 | 12.28 | 0.00 | 0.00% | 1.67 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 7/27/2026 4:00:06 PM EST |
| 15.00 | 16.00 | 19.70 | 17.85 | 17.28 | 0.00 | 0.00% | 1.19 | 0 | 15 | 2.47 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:06 PM EST |
| 17.50 | 14.20 | 16.40 | 15.30 | 10.03 | 0.00 | 0.00% | 0.87 | 0 | 17 | 1.73 | 0.98 | 0.00 | -0.01 | 4/8/2026 | 7/27/2026 4:00:06 PM EST |
| 20.00 | 11.30 | 14.20 | 12.75 | 14.68 | 0.00 | 0.00% | 0.64 | 0 | 78 | 1.77 | 0.98 | 0.02 | 0.00 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 22.50 | 9.30 | 11.90 | 10.60 | 4.98 | 0.00 | 0.00% | 0.47 | 0 | 111 | 1.35 | 0.92 | 0.02 | -0.02 | 6/17/2026 | 7/27/2026 4:00:06 PM EST |
| 25.00 | 6.90 | 9.80 | 8.35 | 11.00 | 0.00 | 0.00% | 0.33 | 0 | 165 | 1.35 | 0.85 | 0.03 | -0.01 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 30.00 | 3.50 | 5.80 | 4.65 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 214 | 0.73 | 0.65 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 35.00 | 1.65 | 2.90 | 2.28 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.67 | 0.43 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 40.00 | 0.65 | 2.10 | 1.38 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 324 | 0.74 | 0.25 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 45.00 | 0.05 | 1.00 | 0.53 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.62 | 0.13 | 0.03 | -0.02 | 7/21/2026 | 7/27/2026 4:00:06 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 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 1.95 | 0.98 | % | 0.13 | 0 | 8 | 4.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 1.95 | 0.98 | 0.16 | 0.00 | 0.00% | 0.10 | 0 | 109 | 3.36 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2,519 | 1.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.16 | +0.02 | +14.29% | 0.01 | 1 | 7 | 1.14 | -0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 20.00 | 0.10 | 0.70 | 0.40 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.89 | -0.02 | 0.02 | 0.00 | 6/24/2026 | 7/27/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 2.60 | 1.30 | 1.59 | 0.00 | 0.00% | 0.06 | 0 | 46 | 1.58 | -0.08 | 0.02 | -0.02 | 6/16/2026 | 7/27/2026 4:00:06 PM EST |
| 25.00 | 0.50 | 2.10 | 1.30 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.87 | -0.15 | 0.03 | -0.01 | 7/9/2026 | 7/27/2026 4:00:06 PM EST |
| 30.00 | 1.65 | 3.70 | 2.68 | 2.25 | +0.81 | +56.25% | 0.09 | 3 | 55 | 0.78 | -0.35 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 35.00 | 4.00 | 6.00 | 5.00 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 70 | 0.70 | -0.57 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 40.00 | 7.10 | 9.60 | 8.35 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.92 | -0.75 | 0.04 | -0.03 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 45.00 | 11.60 | 14.10 | 12.85 | % | 0.29 | 0 | 0 | 1.04 | -0.87 | 0.03 | -0.02 | 7/27/2026 4:00:06 PM EST |