Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $21.74 as of 7/25/2025 12:20:46 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 | 8.00 | 10.70 | 9.35 | % | 0.75 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 15.00 | 5.20 | 8.60 | 6.90 | % | 0.46 | 0 | 0 | 2.51 | 0.97 | 0.01 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 17.50 | 4.50 | 4.80 | 4.65 | % | 0.27 | 0 | 0 | 0.84 | 0.88 | 0.04 | -0.02 | 7/25/2025 11:59:02 AM EST | |||
| 20.00 | 2.60 | 2.75 | 2.68 | 2.65 | -0.45 | -14.52% | 0.13 | 1 | 4 | 0.80 | 0.71 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 22.50 | 1.30 | 1.40 | 1.35 | 1.30 | -0.70 | -35.00% | 0.06 | 2 | 1,058 | 0.80 | 0.48 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 25.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.25 | -29.42% | 0.03 | 1 | 331 | 0.80 | 0.27 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.83 | 0.07 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 11:59:02 AM 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 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:59:02 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.74 | -0.03 | 0.01 | -0.01 | 7/15/2025 | 7/25/2025 11:59:02 AM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.92 | -0.12 | 0.04 | -0.02 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 20.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.05 | -5.56% | 0.04 | 1 | 264 | 0.80 | -0.29 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 22.50 | 1.95 | 2.10 | 2.03 | 2.00 | +0.25 | +14.29% | 0.09 | 1 | 98 | 0.81 | -0.52 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 25.00 | 3.60 | 3.90 | 3.75 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 79 | 0.78 | -0.73 | 0.08 | -0.03 | 7/16/2025 | 7/25/2025 11:59:02 AM EST |
| 30.00 | 7.40 | 9.40 | 8.40 | 5.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.70 | -0.93 | 0.03 | -0.01 | 7/10/2025 | 7/25/2025 11:59:02 AM EST |