Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $21.73 as of 9/12/2025 8:30:39 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 | 17.30 | 21.30 | 19.30 | % | 7.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 5.00 | 14.80 | 18.80 | 16.80 | % | 3.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 7.50 | 12.30 | 16.30 | 14.30 | % | 1.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 10.00 | 9.80 | 13.80 | 11.80 | % | 1.18 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 12.50 | 7.30 | 11.30 | 9.30 | 12.20 | 0.00 | 0.00% | 0.74 | 0 | 20 | 6.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 3:59:52 PM EST |
| 15.00 | 4.70 | 8.80 | 6.75 | % | 0.45 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 17.50 | 4.10 | 4.40 | 4.25 | 4.90 | 0.00 | 0.00% | 0.24 | 0 | 57 | 3.19 | 0.99 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 20.00 | 1.80 | 1.95 | 1.88 | 2.19 | 0.00 | 0.00% | 0.09 | 0 | 623 | 1.98 | 0.83 | 0.12 | -0.04 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 22.50 | 0.35 | 0.45 | 0.40 | 0.41 | -0.24 | -36.93% | 0.02 | 30 | 2,852 | 0.59 | 0.35 | 0.21 | -0.05 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,429 | 0.78 | 0.05 | 0.06 | -0.01 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 439 | 2.61 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 500 | 4.48 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.06 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.11 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.34 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 9/12/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.67 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 9/12/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 9/12/2025 3:59:52 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 | 9/12/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.09 | 0 | 11 | 6.28 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 1,157 | 4.06 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 386 | 3.68 | -0.01 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.17 | -0.05 | -22.73% | 0.01 | 10 | 1,433 | 0.57 | -0.17 | 0.12 | -0.04 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 22.50 | 1.05 | 1.25 | 1.15 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 1,249 | 0.57 | -0.65 | 0.21 | -0.05 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 25.00 | 3.20 | 3.40 | 3.30 | 1.96 | 0.00 | 0.00% | 0.13 | 0 | 128 | 1.76 | -0.95 | 0.06 | -0.01 | 9/4/2025 | 9/12/2025 3:59:52 PM EST |
| 30.00 | 6.20 | 10.20 | 8.20 | 7.10 | 0.00 | 0.00% | 0.27 | 0 | 80 | 3.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:52 PM EST |
| 35.00 | 11.20 | 15.20 | 13.20 | 6.70 | 0.00 | 0.00% | 0.38 | 0 | 8 | 4.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 3:59:52 PM EST |
| 40.00 | 16.20 | 20.20 | 18.20 | % | 0.45 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 45.00 | 21.20 | 25.20 | 23.20 | % | 0.52 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 50.00 | 26.20 | 30.20 | 28.20 | % | 0.56 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 55.00 | 31.20 | 35.20 | 33.20 | % | 0.60 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 60.00 | 36.20 | 40.20 | 38.20 | % | 0.64 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 65.00 | 41.20 | 45.20 | 43.20 | % | 0.66 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST |