Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $14.34 as of 12/22/2025 6:41:55 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 | 10.10 | 14.10 | 12.10 | % | 4.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 5.00 | 7.60 | 11.60 | 9.60 | % | 1.92 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 7.50 | 5.70 | 9.10 | 7.40 | % | 0.99 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 10.00 | 3.70 | 5.20 | 4.45 | 4.10 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.85 | 1.00 | 0.01 | 0.00 | 12/8/2025 | 12/22/2025 3:59:50 PM EST |
| 12.50 | 1.35 | 3.00 | 2.18 | 2.40 | -0.20 | -7.70% | 0.17 | 2 | 56 | 1.32 | 0.82 | 0.11 | -0.01 | 12/22/2025 | 12/22/2025 3:59:50 PM EST |
| 15.00 | 0.55 | 0.90 | 0.73 | 0.75 | -0.05 | -6.25% | 0.05 | 82 | 276 | 0.66 | 0.42 | 0.17 | -0.02 | 12/22/2025 | 12/22/2025 3:59:50 PM EST |
| 17.50 | 0.10 | 0.25 | 0.18 | 0.18 | -0.03 | -14.29% | 0.01 | 69 | 966 | 0.65 | 0.12 | 0.09 | -0.01 | 12/22/2025 | 12/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 104 | 133 | 0.96 | 0.02 | 0.02 | 0.00 | 12/22/2025 | 12/22/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.20 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 298 | 1.07 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 572 | 1.35 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 211 | 2.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/22/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/22/2025 3:59:50 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 1.95 | 0.98 | % | 0.13 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.08 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/22/2025 3:59:50 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | 0.22 | -0.08 | -26.67% | 0.02 | 66 | 358 | 0.63 | -0.18 | 0.11 | -0.01 | 12/22/2025 | 12/22/2025 3:59:50 PM EST |
| 15.00 | 1.10 | 1.40 | 1.25 | 1.20 | -0.38 | -24.06% | 0.08 | 6 | 277 | 0.58 | -0.58 | 0.17 | -0.02 | 12/22/2025 | 12/22/2025 3:59:50 PM EST |
| 17.50 | 2.70 | 3.60 | 3.15 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 197 | 1.01 | -0.88 | 0.09 | -0.01 | 12/18/2025 | 12/22/2025 3:59:50 PM EST |
| 20.00 | 5.00 | 6.50 | 5.75 | 5.40 | 0.00 | 0.00% | 0.29 | 0 | 1,526 | 1.67 | -0.98 | 0.02 | 0.00 | 12/3/2025 | 12/22/2025 3:59:50 PM EST |
| 22.50 | 7.40 | 8.90 | 8.15 | 8.10 | 0.00 | 0.00% | 0.36 | 0 | 83 | 1.89 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/22/2025 3:59:50 PM EST |
| 25.00 | 10.40 | 10.80 | 10.60 | 10.60 | 0.00 | 0.00% | 0.42 | 0 | 27 | 1.53 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:50 PM EST |
| 30.00 | 14.00 | 17.20 | 15.60 | 10.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/22/2025 3:59:50 PM EST |
| 35.00 | 18.40 | 22.40 | 20.40 | 11.72 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 12/22/2025 3:59:50 PM EST |
| 40.00 | 23.40 | 27.40 | 25.40 | 18.62 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 12/22/2025 3:59:50 PM EST |