Options Chain for ACADIA HEALTHCARE COMPANY INC COM (ACHC) - $25.94 as of 4/10/2026 8:21:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.20 | 25.50 | 23.85 | % | 9.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:44 PM EST | |||
| 5.00 | 19.70 | 23.00 | 21.35 | % | 4.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:44 PM EST | |||
| 7.50 | 17.50 | 20.50 | 19.00 | % | 2.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:44 PM EST | |||
| 10.00 | 14.70 | 18.00 | 16.35 | % | 1.64 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:44 PM EST | |||
| 12.50 | 12.70 | 15.50 | 14.10 | 13.26 | 0.00 | 0.00% | 1.13 | 0 | 1 | 6.94 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:44 PM EST |
| 15.00 | 10.20 | 13.00 | 11.60 | 9.05 | 0.00 | 0.00% | 0.77 | 0 | 7 | 5.62 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:44 PM EST |
| 17.50 | 8.20 | 10.40 | 9.30 | 6.55 | 0.00 | 0.00% | 0.53 | 0 | 23 | 4.40 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:44 PM EST |
| 20.00 | 5.60 | 7.60 | 6.60 | 5.95 | 0.00 | 0.00% | 0.33 | 0 | 142 | 3.16 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:44 PM EST |
| 22.50 | 3.40 | 3.80 | 3.60 | 3.60 | -1.40 | -28.00% | 0.16 | 2 | 345 | 1.13 | 0.95 | 0.05 | -0.02 | 4/10/2026 | 4/10/2026 3:59:44 PM EST |
| 25.00 | 1.35 | 1.55 | 1.45 | 1.42 | -1.12 | -44.10% | 0.06 | 100 | 5,348 | 0.60 | 0.69 | 0.16 | -0.06 | 4/10/2026 | 4/10/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.18 | -60.00% | 0.00 | 781 | 3,661 | 0.77 | 0.05 | 0.05 | -0.02 | 4/10/2026 | 4/10/2026 3:59:44 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 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:44 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:44 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 33 | 5.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:44 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 105 | 4.71 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:44 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 21 | 3.75 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:44 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 946 | 2.19 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:44 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.10 | +0.07 | +233.34% | 0.01 | 2 | 108 | 1.21 | -0.05 | 0.05 | -0.02 | 4/10/2026 | 4/10/2026 3:59:44 PM EST |
| 25.00 | 0.35 | 0.55 | 0.45 | 0.40 | +0.17 | +73.92% | 0.02 | 3 | 54 | 0.61 | -0.31 | 0.16 | -0.06 | 4/10/2026 | 4/10/2026 3:59:44 PM EST |
| 30.00 | 2.30 | 4.40 | 3.35 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.04 | -0.95 | 0.05 | -0.02 | 4/1/2026 | 4/10/2026 3:59:44 PM EST |