Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $23.76 as of 5/29/2026 3:41:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.70 | 20.50 | 18.60 | % | 3.72 | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 7.50 | 14.60 | 18.00 | 16.30 | % | 2.17 | 0 | 2 | 6.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 10.00 | 12.40 | 15.40 | 13.90 | 16.10 | 0.00 | 0.00% | 1.39 | 0 | 106 | 4.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 12:58:46 PM EST |
| 12.50 | 10.20 | 12.30 | 11.25 | 14.90 | 0.00 | 0.00% | 0.90 | 0 | 642 | 3.29 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 12:58:46 PM EST |
| 15.00 | 8.20 | 8.50 | 8.35 | 11.20 | 0.00 | 0.00% | 0.56 | 0 | 4,209 | 1.42 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 12:58:46 PM EST |
| 17.50 | 5.50 | 7.00 | 6.25 | 6.30 | 0.00 | 0.00% | 0.36 | 0 | 3,775 | 1.74 | 0.98 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 12:58:46 PM EST |
| 20.00 | 2.30 | 4.30 | 3.30 | 3.94 | 0.00 | 0.00% | 0.16 | 0 | 187 | 1.16 | 0.88 | 0.06 | -0.02 | 5/28/2026 | 5/29/2026 12:58:46 PM EST |
| 22.50 | 1.60 | 1.85 | 1.73 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 261 | 0.58 | 0.64 | 0.12 | -0.03 | 5/22/2026 | 5/29/2026 12:58:46 PM EST |
| 25.00 | 0.55 | 0.80 | 0.68 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 5,560 | 0.59 | 0.33 | 0.12 | -0.03 | 5/28/2026 | 5/29/2026 12:58:46 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 748 | 0.63 | 0.04 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 12:58:46 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:46 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.09 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 1 | 6.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 225 | 4.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 12:58:46 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 316 | 3.27 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 12:58:46 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 454 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 12:58:46 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 702 | 1.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 12:58:46 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 776 | 1.45 | -0.02 | 0.01 | -0.01 | 5/19/2026 | 5/29/2026 12:58:46 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 771 | 0.66 | -0.12 | 0.06 | -0.02 | 5/28/2026 | 5/29/2026 12:58:46 PM EST |
| 22.50 | 0.75 | 0.85 | 0.80 | 0.85 | -0.15 | -15.00% | 0.04 | 108 | 1,030 | 0.58 | -0.36 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 12:58:46 PM EST |
| 25.00 | 2.20 | 2.40 | 2.30 | 2.20 | +0.30 | +15.79% | 0.09 | 32 | 238 | 0.58 | -0.67 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 12:58:46 PM EST |
| 30.00 | 5.00 | 7.20 | 6.10 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 131 | 1.09 | -0.96 | 0.03 | -0.01 | 5/20/2026 | 5/29/2026 12:58:46 PM EST |
| 35.00 | 10.20 | 12.60 | 11.40 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 12:58:46 PM EST |
| 40.00 | 14.60 | 18.50 | 16.55 | 10.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 12:58:46 PM EST |