[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACHC":3,"homepage-market-summary":30,"stock-options-ACHC":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACHC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Acadia Healthcare Company, Inc.","Nasdaq",null,"SERVICES-SPECIALTY OUTPATIENT FACILITIES, NEC","Acadia Healthcare Co Inc acquires and develops behavioral healthcare facilities. Its facilities and services are classified into the following categories: acute inpatient psychiatric facilities; specialty treatment facilities; CTCs; and residential treatment centers. In which Acute inpatient psychiatric facilities contribute the majority of revenue in the United States. The Company has one reportable segment, behavioral healthcare services. The behavioral healthcare services segment provides inpatient and outpatient behavioral healthcare services.","25,000","Franklin, TN",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},26.93,27.4,27.735,26.72,27.5,-0.57,-2.07,1168832.681272,16395,27.0183,89.85,0.4375,446503.6540156659,29.6,8197,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":206,"updated_at":382,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},55,1030,0,[185,186,190,194,198,202],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",50,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",78,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",106,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",169,"270319",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",477,"280121",[207,223,237,255,276,301,327,349,368],{"strike":177,"call":208,"put":215,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":212,"implied_volatility":212,"delta":213,"gamma":183,"theta":183,"vega":183,"rho":214,"in_the_money":39},"ACHC  261016C00015000",10.3,14,0.3805,1,0.006164,{"contract_symbol":216,"symbol":216,"bid":183,"ask":217,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":183,"in_the_money":88},"ACHC  261016P00015000",0.95,0.7177,-0.000021,0.000023,-0.000012,0.000005,{"strike":224,"call":225,"put":230,"callItm":39,"putItm":88,"isAtm":88},17.5,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":212,"implied_volatility":212,"delta":213,"gamma":183,"theta":183,"vega":183,"rho":229,"in_the_money":39},"ACHC  261016C00017500",8.3,11.5,0.007192,{"contract_symbol":231,"symbol":231,"bid":183,"ask":217,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":88},"ACHC  261016P00017500",-0.001201,0.001016,-0.00052,0.000217,-0.000014,{"strike":238,"call":239,"put":248,"callItm":39,"putItm":88,"isAtm":88},20,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":183,"changePercent":9,"volume":183,"openInterest":213,"open_interest":213,"iv":212,"implied_volatility":212,"delta":244,"gamma":245,"theta":236,"vega":246,"rho":247,"in_the_money":39},"ACHC  261016C00020000",5.9,8.8,7.75,0.999951,0.000097,0.000011,0.008219,{"contract_symbol":249,"symbol":249,"bid":183,"ask":217,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":88},"ACHC  261016P00020000",-0.017103,0.010816,-0.005531,0.002314,-0.0002,{"strike":256,"call":257,"put":268,"callItm":39,"putItm":88,"isAtm":88},22.5,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":183,"changePercent":9,"volume":183,"openInterest":262,"open_interest":262,"iv":212,"implied_volatility":212,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":39},"ACHC  261016C00022500",3.3,6.6,5.11,2,0.991067,0.011624,-0.001671,0.001318,0.009145,{"contract_symbol":269,"symbol":269,"bid":183,"ask":217,"last":270,"change":183,"changePercent":9,"volume":183,"openInterest":213,"open_interest":213,"iv":218,"implied_volatility":218,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":88},"ACHC  261016P00022500",0.26,-0.095425,0.043281,-0.022132,0.009258,-0.001133,{"strike":277,"call":278,"put":290,"callItm":39,"putItm":88,"isAtm":39},25,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":183,"changePercent":9,"volume":183,"openInterest":283,"open_interest":283,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":39},"ACHC  261016C00025000",1.3,3.7,3.8,8,0.2276,0.948938,0.084397,-0.004341,0.005726,0.009698,{"contract_symbol":291,"symbol":291,"bid":183,"ask":292,"last":293,"change":183,"changePercent":9,"volume":183,"openInterest":294,"open_interest":294,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":88},"ACHC  261016P00025000",0.5,0.45,293,0.4018,-0.170142,0.115412,-0.018503,0.013822,-0.001968,{"strike":302,"call":303,"put":315,"callItm":88,"putItm":39,"isAtm":88},30,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":95,"changePercent":9,"volume":181,"openInterest":308,"open_interest":308,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":88},"ACHC  261016C00030000",0.1,0.25,0.15,602,0.44,0.121884,0.08419,-0.016184,0.011041,0.001292,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":183,"changePercent":9,"volume":183,"openInterest":320,"open_interest":320,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":39},"ACHC  261016P00030000",2.1,4.2,2.53,103,0.4418,-0.877087,0.084346,-0.016346,0.011107,-0.011026,{"strike":328,"call":329,"put":338,"callItm":88,"putItm":39,"isAtm":88},35,{"contract_symbol":330,"symbol":330,"bid":183,"ask":306,"last":306,"change":183,"changePercent":9,"volume":183,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":88},"ACHC  261016C00035000",18,0.7437,0.048132,0.024643,-0.01353,0.005462,0.000501,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":39},"ACHC  261016P00035000",6.9,9.2,6.5,0.3256,-0.999959,0.000096,-0.00001,0.000009,-0.014383,{"strike":350,"call":351,"put":359,"callItm":88,"putItm":39,"isAtm":88},40,{"contract_symbol":352,"symbol":352,"bid":183,"ask":217,"last":166,"change":183,"changePercent":9,"volume":183,"openInterest":262,"open_interest":262,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":88},"ACHC  261016C00040000",1.0308,0.036821,0.014314,-0.0151,0.004397,0.000376,{"contract_symbol":360,"symbol":360,"bid":228,"ask":361,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":39},"ACHC  261016P00040000",14.6,0.4532,-0.99999,0.000018,-0.000004,0.000002,-0.016438,{"strike":369,"call":370,"put":376,"callItm":88,"putItm":39,"isAtm":88},45,{"contract_symbol":371,"symbol":371,"bid":183,"ask":217,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":353,"implied_volatility":353,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":345,"in_the_money":88},"ACHC  261016C00045000",0.009324,0.004455,-0.0047,0.001369,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":362,"implied_volatility":362,"delta":380,"gamma":183,"theta":183,"vega":183,"rho":381,"in_the_money":39},"ACHC  261016P00045000",16.5,19.7,-1,-0.018493,"2026-10-02T01:09:10.713484+00:00"]