Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $27.56 as of 9/1/2026 3:51:47 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 | 24.20 | 26.20 | 25.20 | 25.30 | 0.00 | 0.00% | 10.08 | 0 | 60 | 8.03 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 5.00 | 21.60 | 24.30 | 22.95 | 27.20 | 0.00 | 0.00% | 4.59 | 0 | 12 | 7.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/1/2026 1:59:11 PM EST |
| 7.50 | 19.10 | 21.50 | 20.30 | % | 2.71 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 10.00 | 17.50 | 18.90 | 18.20 | % | 1.82 | 0 | 6 | 3.71 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 12.50 | 14.10 | 16.50 | 15.30 | 12.28 | 0.00 | 0.00% | 1.22 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 9/1/2026 1:59:11 PM EST |
| 15.00 | 12.40 | 14.10 | 13.25 | 17.28 | 0.00 | 0.00% | 0.88 | 0 | 15 | 2.64 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/1/2026 1:59:11 PM EST |
| 17.50 | 9.90 | 12.30 | 11.10 | 10.03 | 0.00 | 0.00% | 0.63 | 0 | 17 | 2.70 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 9/1/2026 1:59:11 PM EST |
| 20.00 | 7.40 | 10.20 | 8.80 | 7.25 | 0.00 | 0.00% | 0.44 | 0 | 79 | 2.42 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 1:59:11 PM EST |
| 22.50 | 5.10 | 6.80 | 5.95 | 9.30 | 0.00 | 0.00% | 0.26 | 0 | 111 | 1.38 | 0.98 | 0.01 | -0.01 | 8/26/2026 | 9/1/2026 1:59:11 PM EST |
| 25.00 | 2.85 | 4.20 | 3.53 | 3.57 | +0.47 | +15.17% | 0.14 | 1 | 227 | 0.97 | 0.88 | 0.06 | -0.02 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 30.00 | 0.40 | 0.75 | 0.58 | 0.57 | +0.09 | +18.75% | 0.02 | 20 | 572 | 0.52 | 0.32 | 0.12 | -0.04 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 17 | 1,244 | 0.61 | 0.03 | 0.02 | -0.01 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 319 | 1.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:59:11 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 1:59:11 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 9/1/2026 1:59:11 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 8 | 5.37 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 109 | 3.99 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/1/2026 1:59:11 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/1/2026 1:59:11 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,519 | 2.20 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 1:59:11 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 1:59:11 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.67 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 1:59:11 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.26 | -0.02 | 0.01 | -0.01 | 7/29/2026 | 9/1/2026 1:59:11 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,357 | 1.06 | -0.12 | 0.06 | -0.02 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 30.00 | 1.75 | 2.65 | 2.20 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 484 | 0.55 | -0.68 | 0.12 | -0.04 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 35.00 | 6.10 | 7.90 | 7.00 | 4.25 | 0.00 | 0.00% | 0.20 | 0 | 81 | 1.36 | -0.97 | 0.02 | -0.01 | 8/11/2026 | 9/1/2026 1:59:11 PM EST |
| 40.00 | 11.00 | 13.40 | 12.20 | 7.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 1:59:11 PM EST |
| 45.00 | 15.80 | 18.40 | 17.10 | % | 0.38 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST |