Options Chain for ACM RESH INC COM CL A (ACMR) - $25.63 as of 8/22/2025 7:41:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.20 | 16.90 | 16.05 | % | 1.07 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.00 | 13.20 | 15.00 | 14.10 | % | 0.83 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 18.00 | 12.00 | 14.00 | 13.00 | % | 0.72 | 0 | 0 | 1.75 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 19.00 | 11.30 | 13.00 | 12.15 | % | 0.64 | 0 | 0 | 1.70 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 10.00 | 12.10 | 11.05 | % | 0.55 | 0 | 0 | 1.61 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 21.00 | 9.50 | 10.90 | 10.20 | 4.36 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.14 | 0.95 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 22.00 | 8.70 | 10.20 | 9.45 | % | 0.43 | 0 | 0 | 1.40 | 0.93 | 0.02 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 23.00 | 7.50 | 9.30 | 8.40 | 3.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.26 | 0.91 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 24.00 | 7.00 | 7.70 | 7.35 | 2.85 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.64 | 0.88 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 6.10 | 6.80 | 6.45 | 2.01 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.60 | 0.84 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 26.00 | 5.50 | 5.70 | 5.60 | 6.00 | +4.00 | +200.00% | 0.22 | 1 | 84 | 0.56 | 0.80 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 27.00 | 4.70 | 5.00 | 4.85 | 1.45 | 0.00 | 0.00% | 0.18 | 0 | 134 | 0.56 | 0.76 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 28.00 | 4.10 | 4.30 | 4.20 | 4.47 | +3.32 | +288.70% | 0.15 | 1 | 54 | 0.56 | 0.71 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 29.00 | 3.50 | 3.70 | 3.60 | 0.95 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.56 | 0.65 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 2.95 | 3.20 | 3.08 | 1.55 | +0.88 | +131.35% | 0.10 | 6 | 13 | 0.55 | 0.59 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 31.00 | 2.50 | 2.65 | 2.58 | 2.70 | +2.12 | +365.52% | 0.08 | 94 | 17 | 0.56 | 0.53 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 32.00 | 2.10 | 2.25 | 2.18 | 2.44 | +2.09 | +597.15% | 0.07 | 53 | 1 | 0.56 | 0.48 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 33.00 | 1.75 | 1.90 | 1.83 | 2.00 | % | 0.06 | 240 | 0 | 0.56 | 0.42 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 35.00 | 1.20 | 1.35 | 1.28 | 1.40 | % | 0.04 | 37 | 0 | 0.57 | 0.33 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | -0.01 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.92 | -0.03 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 21.00 | 0.05 | 0.75 | 0.40 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.78 | -0.05 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 22.00 | 0.15 | 0.30 | 0.23 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.63 | -0.07 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.60 | -0.09 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 24.00 | 0.35 | 0.50 | 0.43 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.58 | -0.12 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.60 | -1.10 | -64.71% | 0.03 | 67 | 7 | 0.59 | -0.16 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 26.00 | 0.80 | 0.90 | 0.85 | 0.82 | -1.68 | -67.20% | 0.03 | 6 | 58 | 0.58 | -0.20 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 27.00 | 1.05 | 1.20 | 1.13 | % | 0.04 | 0 | 0 | 0.58 | -0.24 | 0.05 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 28.00 | 1.40 | 1.55 | 1.48 | 1.45 | % | 0.05 | 7 | 0 | 0.58 | -0.29 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 29.00 | 1.80 | 1.95 | 1.88 | 1.50 | % | 0.06 | 1 | 0 | 0.58 | -0.35 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 30.00 | 2.25 | 2.40 | 2.33 | 2.25 | % | 0.08 | 5 | 0 | 0.57 | -0.41 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 31.00 | 2.75 | 2.95 | 2.85 | 2.65 | -4.05 | -60.45% | 0.09 | 16 | 2 | 0.57 | -0.47 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 32.00 | 3.30 | 3.60 | 3.45 | 3.30 | % | 0.11 | 77 | 0 | 0.58 | -0.52 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 33.00 | 4.00 | 4.30 | 4.15 | 3.60 | % | 0.13 | 2 | 0 | 0.59 | -0.58 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 35.00 | 5.40 | 5.80 | 5.60 | % | 0.16 | 0 | 0 | 0.60 | -0.67 | 0.05 | -0.02 | 8/22/2025 3:59:47 PM EST |