Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $23.01 as of 10/29/2025 8:20:40 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 | 9.20 | 12.70 | 10.95 | % | 0.88 | 0 | 0 | 3.57 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 15.00 | 6.50 | 10.30 | 8.40 | % | 0.56 | 0 | 0 | 2.87 | 0.95 | 0.02 | -0.02 | 10/29/2025 3:59:59 PM EST | |||
| 17.50 | 3.90 | 8.00 | 5.95 | % | 0.34 | 0 | 0 | 2.33 | 0.87 | 0.03 | -0.04 | 10/29/2025 3:59:59 PM EST | |||
| 20.00 | 2.45 | 6.00 | 4.23 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.98 | 0.75 | 0.05 | -0.05 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 22.50 | 0.45 | 3.30 | 1.88 | 2.65 | +0.65 | +32.50% | 0.08 | 1 | 119 | 1.29 | 0.60 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 25.00 | 0.50 | 3.30 | 1.90 | 1.39 | +0.19 | +15.84% | 0.08 | 11 | 1,275 | 1.12 | 0.44 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 30.00 | 0.10 | 1.25 | 0.68 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 387 | 1.02 | 0.20 | 0.05 | -0.04 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.30 | 0.08 | 0.02 | -0.02 | 10/6/2025 | 10/29/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.61 | 0.03 | 0.01 | -0.01 | 10/20/2025 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 3.67 | -0.01 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.25 | 1.13 | 0.22 | 0.00 | 0.00% | 0.08 | 0 | 8 | 2.94 | -0.05 | 0.02 | -0.02 | 9/24/2025 | 10/29/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 2.40 | 1.20 | 0.28 | 0.00 | 0.00% | 0.07 | 0 | 32 | 2.37 | -0.13 | 0.03 | -0.04 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 20.00 | 0.40 | 0.95 | 0.68 | 0.72 | +0.06 | +9.10% | 0.03 | 33 | 328 | 0.85 | -0.25 | 0.05 | -0.05 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 22.50 | 0.50 | 3.80 | 2.15 | 1.40 | -0.15 | -9.68% | 0.10 | 3 | 187 | 1.09 | -0.40 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 25.00 | 2.10 | 4.90 | 3.50 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 66 | 1.01 | -0.56 | 0.06 | -0.06 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 30.00 | 5.80 | 8.70 | 7.25 | 6.31 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.83 | -0.80 | 0.05 | -0.04 | 10/20/2025 | 10/29/2025 3:59:59 PM EST |
| 35.00 | 10.00 | 14.00 | 12.00 | % | 0.34 | 0 | 0 | 2.32 | -0.92 | 0.02 | -0.02 | 10/29/2025 3:59:59 PM EST | |||
| 40.00 | 14.90 | 19.10 | 17.00 | % | 0.42 | 0 | 0 | 2.72 | -0.97 | 0.01 | -0.01 | 10/29/2025 3:59:59 PM EST |