Options Chain for ACM RESH INC COM CL A (ACMR) - $32.87 as of 11/26/2025 8:01:14 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 | 29.00 | 32.50 | 30.75 | 24.20 | 0.00 | 0.00% | 12.30 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 11/26/2025 3:59:48 PM EST |
| 5.00 | 26.50 | 30.00 | 28.25 | 15.50 | 0.00 | 0.00% | 5.65 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 11/26/2025 3:59:48 PM EST |
| 7.50 | 24.00 | 27.50 | 25.75 | 26.30 | 0.00 | 0.00% | 3.43 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:48 PM EST |
| 10.00 | 21.50 | 25.00 | 23.25 | 30.00 | 0.00 | 0.00% | 2.33 | 0 | 119 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:48 PM EST |
| 12.50 | 19.00 | 22.50 | 20.75 | 28.68 | 0.00 | 0.00% | 1.66 | 0 | 156 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:48 PM EST |
| 14.00 | 17.70 | 21.00 | 19.35 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:48 PM EST | |||
| 15.00 | 16.70 | 20.00 | 18.35 | 23.80 | 0.00 | 0.00% | 1.22 | 0 | 116 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:48 PM EST |
| 16.00 | 16.10 | 18.30 | 17.20 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:48 PM EST | |||
| 17.50 | 14.60 | 16.70 | 15.65 | 25.30 | 0.00 | 0.00% | 0.89 | 0 | 169 | 1.66 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 11/26/2025 3:59:48 PM EST |
| 19.00 | 13.20 | 15.40 | 14.30 | 6.70 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.57 | 0.99 | 0.00 | -0.01 | 8/8/2025 | 11/26/2025 3:59:48 PM EST |
| 20.00 | 12.30 | 14.40 | 13.35 | 11.60 | 0.00 | 0.00% | 0.67 | 0 | 497 | 1.45 | 0.98 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:48 PM EST |
| 21.00 | 11.30 | 13.50 | 12.40 | 11.91 | 0.00 | 0.00% | 0.59 | 0 | 11 | 1.38 | 0.97 | 0.01 | -0.01 | 9/17/2025 | 11/26/2025 3:59:48 PM EST |
| 22.50 | 10.10 | 11.20 | 10.65 | 8.70 | 0.00 | 0.00% | 0.47 | 0 | 989 | 0.88 | 0.94 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 3:59:48 PM EST |
| 24.00 | 8.90 | 10.50 | 9.70 | % | 0.40 | 0 | 0 | 1.07 | 0.91 | 0.02 | -0.02 | 11/26/2025 3:59:48 PM EST | |||
| 25.00 | 7.90 | 9.60 | 8.75 | 7.85 | 0.00 | 0.00% | 0.35 | 0 | 270 | 1.01 | 0.89 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 3:59:48 PM EST |
| 26.00 | 6.40 | 8.80 | 7.60 | % | 0.29 | 0 | 0 | 0.98 | 0.86 | 0.03 | -0.03 | 11/26/2025 3:59:48 PM EST | |||
| 27.00 | 6.10 | 8.10 | 7.10 | 5.89 | 0.00 | 0.00% | 0.26 | 0 | 345 | 0.97 | 0.82 | 0.03 | -0.03 | 11/24/2025 | 11/26/2025 3:59:48 PM EST |
| 28.00 | 5.60 | 8.30 | 6.95 | 3.85 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.79 | 0.79 | 0.03 | -0.03 | 11/21/2025 | 11/26/2025 3:59:48 PM EST |
| 29.00 | 5.10 | 6.50 | 5.80 | 3.27 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.69 | 0.75 | 0.04 | -0.03 | 11/21/2025 | 11/26/2025 3:59:48 PM EST |
| 30.00 | 4.70 | 5.40 | 5.05 | 5.40 | +0.95 | +21.35% | 0.17 | 1 | 787 | 0.67 | 0.71 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 31.00 | 4.00 | 4.90 | 4.45 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 150 | 0.67 | 0.66 | 0.04 | -0.04 | 11/20/2025 | 11/26/2025 3:59:48 PM EST |
| 32.00 | 3.50 | 4.30 | 3.90 | 4.00 | +0.35 | +9.59% | 0.12 | 3 | 806 | 0.66 | 0.62 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 33.00 | 3.00 | 3.50 | 3.25 | 3.55 | -0.05 | -1.39% | 0.10 | 1 | 47 | 0.63 | 0.57 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 34.00 | 2.55 | 3.50 | 3.03 | 3.04 | +0.44 | +16.93% | 0.09 | 1 | 2 | 0.67 | 0.52 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 35.00 | 2.15 | 2.60 | 2.38 | 2.56 | +0.46 | +21.91% | 0.07 | 22 | 1,365 | 0.62 | 0.47 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 36.00 | 1.80 | 2.60 | 2.20 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.65 | 0.42 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:48 PM EST |
| 37.00 | 0.50 | 2.30 | 1.40 | 1.96 | 0.00 | 0.00% | 0.04 | 0 | 213 | 0.54 | 0.38 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:48 PM EST |
| 38.00 | 1.40 | 1.70 | 1.55 | 1.49 | 0.00 | 0.00% | 0.04 | 0 | 229 | 0.64 | 0.34 | 0.05 | -0.03 | 11/24/2025 | 11/26/2025 3:59:48 PM EST |
| 39.00 | 1.05 | 1.45 | 1.25 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.62 | 0.30 | 0.04 | -0.03 | 11/21/2025 | 11/26/2025 3:59:48 PM EST |
| 40.00 | 1.05 | 1.30 | 1.18 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 2,323 | 0.65 | 0.27 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 3:59:48 PM EST |
| 41.00 | 0.90 | 1.15 | 1.03 | 1.06 | -0.06 | -5.36% | 0.03 | 1 | 26 | 0.66 | 0.24 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 42.00 | 0.75 | 2.90 | 1.83 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.89 | 0.20 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 3:59:48 PM EST |
| 43.00 | 0.70 | 1.10 | 0.90 | 0.90 | -0.30 | -25.00% | 0.02 | 1 | 83 | 0.71 | 0.19 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 44.00 | 0.55 | 0.95 | 0.75 | 0.75 | -0.43 | -36.45% | 0.02 | 5 | 88 | 0.70 | 0.17 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 45.00 | 0.50 | 0.80 | 0.65 | 0.70 | +0.10 | +16.67% | 0.01 | 1 | 1,621 | 0.71 | 0.16 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 46.00 | 0.45 | 0.75 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.14 | 0.03 | -0.02 | 11/5/2025 | 11/26/2025 3:59:48 PM EST |
| 47.00 | 0.25 | 0.90 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.73 | 0.13 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 3:59:48 PM EST |
| 48.00 | 0.30 | 0.80 | 0.55 | % | 0.01 | 0 | 0 | 0.76 | 0.11 | 0.02 | -0.02 | 11/26/2025 3:59:48 PM EST | |||
| 49.00 | 0.25 | 0.75 | 0.50 | % | 0.01 | 0 | 0 | 0.76 | 0.10 | 0.02 | -0.02 | 11/26/2025 3:59:48 PM EST | |||
| 50.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.74 | 0.09 | 0.02 | -0.02 | 11/19/2025 | 11/26/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.04 | 0.04 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 352 | 1.16 | 0.02 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.26 | 0.01 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:48 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 | 1.10 | 0.55 | 0.09 | 0.00 | 0.00% | 0.22 | 0 | 27 | 6.78 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 11/26/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.10 | 0 | 170 | 4.36 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 11/26/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 262 | 3.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 178 | 2.53 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 474 | 2.10 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,151 | 1.72 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.76 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 176 | 1.47 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 11/26/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.07 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 11/26/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,542 | 0.95 | -0.02 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:48 PM EST |
| 21.00 | 0.05 | 0.40 | 0.23 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | -0.03 | 0.01 | -0.01 | 11/6/2025 | 11/26/2025 3:59:48 PM EST |
| 22.50 | 0.15 | 0.45 | 0.30 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 462 | 0.76 | -0.06 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:48 PM EST |
| 24.00 | 0.30 | 0.75 | 0.53 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | -0.09 | 0.02 | -0.02 | 11/21/2025 | 11/26/2025 3:59:48 PM EST |
| 25.00 | 0.40 | 0.60 | 0.50 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2,380 | 0.70 | -0.11 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 3:59:48 PM EST |
| 26.00 | 0.65 | 0.90 | 0.78 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.73 | -0.14 | 0.03 | -0.03 | 11/21/2025 | 11/26/2025 3:59:48 PM EST |
| 27.00 | 0.05 | 1.05 | 0.55 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 2,822 | 0.53 | -0.18 | 0.03 | -0.03 | 11/24/2025 | 11/26/2025 3:59:48 PM EST |
| 28.00 | 1.05 | 1.40 | 1.23 | 2.52 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.71 | -0.21 | 0.03 | -0.03 | 11/21/2025 | 11/26/2025 3:59:48 PM EST |
| 29.00 | 1.30 | 1.80 | 1.55 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.71 | -0.25 | 0.04 | -0.03 | 11/21/2025 | 11/26/2025 3:59:48 PM EST |
| 30.00 | 1.60 | 2.00 | 1.80 | 1.89 | -0.81 | -30.00% | 0.06 | 1 | 1,120 | 0.68 | -0.29 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 31.00 | 2.00 | 2.50 | 2.25 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.69 | -0.34 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:48 PM EST |
| 32.00 | 2.45 | 2.95 | 2.70 | 3.22 | 0.00 | 0.00% | 0.08 | 0 | 495 | 0.69 | -0.38 | 0.05 | -0.04 | 11/25/2025 | 11/26/2025 3:59:48 PM EST |
| 33.00 | 2.90 | 3.50 | 3.20 | 3.15 | -1.17 | -27.09% | 0.10 | 10 | 33 | 0.69 | -0.43 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:48 PM EST |
| 34.00 | 3.40 | 4.00 | 3.70 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 121 | 0.68 | -0.48 | 0.05 | -0.04 | 11/13/2025 | 11/26/2025 3:59:48 PM EST |
| 35.00 | 4.10 | 4.50 | 4.30 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 530 | 0.66 | -0.53 | 0.05 | -0.04 | 11/14/2025 | 11/26/2025 3:59:48 PM EST |
| 36.00 | 4.70 | 5.20 | 4.95 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.68 | -0.58 | 0.05 | -0.03 | 11/19/2025 | 11/26/2025 3:59:48 PM EST |
| 37.00 | 5.40 | 7.50 | 6.45 | 8.15 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.84 | -0.62 | 0.05 | -0.03 | 11/6/2025 | 11/26/2025 3:59:48 PM EST |
| 38.00 | 6.00 | 6.70 | 6.35 | 8.35 | 0.00 | 0.00% | 0.17 | 0 | 1,302 | 0.67 | -0.66 | 0.05 | -0.03 | 11/20/2025 | 11/26/2025 3:59:48 PM EST |
| 39.00 | 7.00 | 7.60 | 7.30 | 8.10 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.71 | -0.70 | 0.04 | -0.03 | 11/17/2025 | 11/26/2025 3:59:48 PM EST |
| 40.00 | 7.60 | 9.00 | 8.30 | 8.97 | 0.00 | 0.00% | 0.21 | 0 | 477 | 0.77 | -0.73 | 0.04 | -0.03 | 11/10/2025 | 11/26/2025 3:59:48 PM EST |
| 41.00 | 6.90 | 9.60 | 8.25 | 8.92 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.89 | -0.76 | 0.04 | -0.03 | 11/12/2025 | 11/26/2025 3:59:48 PM EST |
| 42.00 | 9.00 | 10.40 | 9.70 | 13.80 | 0.00 | 0.00% | 0.23 | 0 | 80 | 0.89 | -0.80 | 0.04 | -0.02 | 11/21/2025 | 11/26/2025 3:59:48 PM EST |
| 43.00 | 10.00 | 11.50 | 10.75 | 7.10 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.96 | -0.81 | 0.03 | -0.02 | 11/4/2025 | 11/26/2025 3:59:48 PM EST |
| 44.00 | 10.50 | 12.50 | 11.50 | 8.30 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.00 | -0.83 | 0.03 | -0.02 | 11/4/2025 | 11/26/2025 3:59:48 PM EST |
| 45.00 | 11.40 | 13.40 | 12.40 | 7.30 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.02 | -0.84 | 0.03 | -0.02 | 11/3/2025 | 11/26/2025 3:59:48 PM EST |
| 46.00 | 12.40 | 14.40 | 13.40 | 8.35 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.06 | -0.86 | 0.03 | -0.02 | 10/6/2025 | 11/26/2025 3:59:48 PM EST |
| 47.00 | 13.30 | 15.40 | 14.35 | 8.50 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.10 | -0.87 | 0.02 | -0.02 | 11/3/2025 | 11/26/2025 3:59:48 PM EST |
| 48.00 | 14.00 | 16.40 | 15.20 | % | 0.32 | 0 | 0 | 1.14 | -0.89 | 0.02 | -0.02 | 11/26/2025 3:59:48 PM EST | |||
| 49.00 | 15.00 | 17.40 | 16.20 | % | 0.33 | 0 | 0 | 1.17 | -0.90 | 0.02 | -0.02 | 11/26/2025 3:59:48 PM EST | |||
| 50.00 | 16.10 | 18.40 | 17.25 | % | 0.34 | 0 | 0 | 1.21 | -0.91 | 0.02 | -0.02 | 11/26/2025 3:59:48 PM EST | |||
| 55.00 | 20.50 | 23.40 | 21.95 | % | 0.40 | 0 | 0 | 1.37 | -0.96 | 0.01 | -0.01 | 11/26/2025 3:59:48 PM EST | |||
| 60.00 | 25.10 | 28.30 | 26.70 | % | 0.45 | 0 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:48 PM EST | |||
| 65.00 | 30.60 | 33.40 | 32.00 | % | 0.49 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:48 PM EST |