Options Chain for ACM RESH INC COM CL A (ACMR) - $40.46 as of 10/8/2025 3:41:15 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 | 26.30 | 27.50 | 26.90 | % | 1.79 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 17.00 | 24.20 | 26.70 | 25.45 | 19.84 | 0.00 | 0.00% | 1.50 | 0 | 3 | 5.93 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:58 PM EST |
| 18.00 | 23.20 | 25.70 | 24.45 | 18.85 | 0.00 | 0.00% | 1.36 | 0 | 3 | 5.61 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:58 PM EST |
| 19.00 | 22.20 | 24.70 | 23.45 | % | 1.23 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 20.00 | 21.20 | 23.70 | 22.45 | % | 1.12 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 21.00 | 20.20 | 21.60 | 20.90 | 10.13 | 0.00 | 0.00% | 1.00 | 0 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:58 PM EST |
| 22.00 | 19.10 | 21.70 | 20.40 | % | 0.93 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 23.00 | 18.20 | 20.70 | 19.45 | 15.84 | 0.00 | 0.00% | 0.85 | 0 | 32 | 4.27 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:58 PM EST |
| 24.00 | 17.20 | 19.70 | 18.45 | 19.75 | 0.00 | 0.00% | 0.77 | 0 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:58 PM EST |
| 25.00 | 16.30 | 18.70 | 17.50 | 15.20 | 0.00 | 0.00% | 0.70 | 0 | 7 | 3.82 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:58 PM EST |
| 26.00 | 15.40 | 16.20 | 15.80 | 11.50 | 0.00 | 0.00% | 0.61 | 0 | 82 | 2.35 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:58 PM EST |
| 27.00 | 14.20 | 15.00 | 14.60 | 9.60 | 0.00 | 0.00% | 0.54 | 0 | 162 | 2.09 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:58 PM EST |
| 28.00 | 13.00 | 14.30 | 13.65 | 11.20 | 0.00 | 0.00% | 0.49 | 0 | 78 | 2.49 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:58 PM EST |
| 29.00 | 11.90 | 13.20 | 12.55 | 14.04 | 0.00 | 0.00% | 0.43 | 0 | 91 | 1.91 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 30.00 | 10.90 | 12.20 | 11.55 | 11.80 | 0.00 | 0.00% | 0.39 | 0 | 187 | 1.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 31.00 | 10.60 | 10.90 | 10.75 | 10.07 | 0.00 | 0.00% | 0.35 | 0 | 134 | 1.34 | 0.99 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 32.00 | 9.60 | 9.90 | 9.75 | 9.84 | 0.00 | 0.00% | 0.30 | 0 | 362 | 1.09 | 0.99 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 33.00 | 8.60 | 8.90 | 8.75 | 8.65 | -0.85 | -8.95% | 0.27 | 2 | 336 | 1.10 | 0.98 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 34.00 | 7.70 | 8.00 | 7.85 | 9.82 | 0.00 | 0.00% | 0.23 | 0 | 255 | 0.99 | 0.96 | 0.02 | -0.03 | 10/2/2025 | 10/8/2025 2:58:58 PM EST |
| 35.00 | 6.70 | 7.00 | 6.85 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 992 | 0.97 | 0.94 | 0.02 | -0.04 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 36.00 | 5.80 | 6.20 | 6.00 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 226 | 0.77 | 0.90 | 0.04 | -0.05 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 37.00 | 4.90 | 5.20 | 5.05 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 467 | 0.69 | 0.86 | 0.05 | -0.07 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 38.00 | 4.10 | 4.50 | 4.30 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 636 | 0.75 | 0.80 | 0.06 | -0.08 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 39.00 | 3.10 | 3.70 | 3.40 | 2.70 | -0.70 | -20.59% | 0.09 | 10 | 42 | 0.74 | 0.73 | 0.07 | -0.09 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 40.00 | 2.70 | 2.90 | 2.80 | 2.90 | +0.87 | +42.86% | 0.07 | 1 | 1,560 | 0.73 | 0.66 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 41.00 | 2.15 | 2.25 | 2.20 | 2.25 | -0.60 | -21.06% | 0.05 | 193 | 359 | 0.71 | 0.57 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 42.00 | 1.65 | 1.80 | 1.73 | 1.80 | +0.45 | +33.34% | 0.04 | 131 | 1,051 | 0.72 | 0.49 | 0.09 | -0.11 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 43.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.34 | +32.08% | 0.03 | 8 | 479 | 0.73 | 0.41 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 44.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.20 | +23.53% | 0.02 | 182 | 383 | 0.74 | 0.34 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 45.00 | 0.75 | 0.90 | 0.83 | 0.90 | +0.29 | +47.55% | 0.02 | 4 | 1,638 | 0.77 | 0.28 | 0.07 | -0.09 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 46.00 | 0.55 | 0.70 | 0.63 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.78 | 0.22 | 0.06 | -0.09 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 47.00 | 0.45 | 0.55 | 0.50 | 0.53 | +0.13 | +32.50% | 0.01 | 49 | 3,269 | 0.82 | 0.18 | 0.05 | -0.08 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 48.00 | 0.35 | 0.50 | 0.43 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.84 | 0.15 | 0.04 | -0.07 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 49.00 | 0.20 | 0.45 | 0.33 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.83 | 0.12 | 0.04 | -0.06 | 10/2/2025 | 10/8/2025 2:58:58 PM EST |
| 50.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.88 | 0.10 | 0.03 | -0.06 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.56 | 0.02 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:58 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.03 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 2:58:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 39 | 3.63 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.42 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 85 | 3.23 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 88 | 3.04 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 137 | 2.87 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 161 | 2.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.53 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:58 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.24 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 454 | 2.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 422 | 1.78 | -0.01 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.64 | -0.01 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.06 | +42.86% | 0.01 | 3 | 40 | 1.23 | -0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.37 | -0.04 | 0.02 | -0.03 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 35.00 | 0.10 | 1.10 | 0.60 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 275 | 1.06 | -0.06 | 0.02 | -0.04 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 36.00 | 0.15 | 0.30 | 0.23 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.73 | -0.10 | 0.04 | -0.05 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 37.00 | 0.25 | 0.45 | 0.35 | 0.45 | -0.12 | -21.06% | 0.01 | 1 | 29 | 0.72 | -0.14 | 0.05 | -0.07 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 38.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.25 | -31.25% | 0.01 | 1 | 275 | 0.74 | -0.20 | 0.06 | -0.08 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 39.00 | 0.75 | 0.85 | 0.80 | 0.85 | -0.45 | -34.62% | 0.02 | 1 | 57 | 0.73 | -0.27 | 0.07 | -0.09 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 40.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.65 | -37.15% | 0.03 | 12 | 107 | 0.71 | -0.34 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 41.00 | 1.40 | 1.50 | 1.45 | 1.55 | +0.02 | +1.31% | 0.04 | 27 | 521 | 0.69 | -0.43 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 42.00 | 1.95 | 2.05 | 2.00 | 1.92 | +0.02 | +1.06% | 0.05 | 2 | 167 | 0.71 | -0.51 | 0.09 | -0.11 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 43.00 | 2.55 | 2.80 | 2.68 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.72 | -0.59 | 0.08 | -0.10 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 44.00 | 3.20 | 3.70 | 3.45 | 4.46 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.73 | -0.66 | 0.08 | -0.10 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 45.00 | 4.00 | 4.30 | 4.15 | 3.87 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.74 | -0.72 | 0.07 | -0.09 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 46.00 | 4.80 | 5.30 | 5.05 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.78 | -0.78 | 0.06 | -0.09 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 47.00 | 5.60 | 6.10 | 5.85 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.80 | -0.82 | 0.05 | -0.08 | 10/2/2025 | 10/8/2025 2:58:58 PM EST |
| 48.00 | 6.30 | 7.00 | 6.65 | % | 0.14 | 0 | 0 | 0.96 | -0.85 | 0.04 | -0.07 | 10/8/2025 2:58:58 PM EST | |||
| 49.00 | 7.10 | 8.20 | 7.65 | % | 0.16 | 0 | 0 | 1.16 | -0.88 | 0.04 | -0.06 | 10/8/2025 2:58:58 PM EST | |||
| 50.00 | 8.00 | 9.10 | 8.55 | % | 0.17 | 0 | 0 | 1.19 | -0.90 | 0.03 | -0.06 | 10/8/2025 2:58:58 PM EST | |||
| 55.00 | 12.80 | 13.80 | 13.30 | % | 0.24 | 0 | 0 | 1.34 | -0.98 | 0.01 | -0.01 | 10/8/2025 2:58:58 PM EST | |||
| 60.00 | 18.10 | 18.90 | 18.50 | % | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 65.00 | 23.00 | 23.80 | 23.40 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST |