Options Chain for ACM RESH INC COM CL A (ACMR) - $70.00 as of 9/3/2026 7:31:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 56.00 | 14.00 | 17.90 | 15.95 | % | 0.28 | 0 | 0 | 0.78 | 0.81 | 0.01 | -0.05 | 9/3/2026 4:00:02 PM EST | |||
| 57.00 | 13.30 | 17.00 | 15.15 | % | 0.27 | 0 | 0 | 0.78 | 0.80 | 0.01 | -0.06 | 9/3/2026 4:00:02 PM EST | |||
| 58.00 | 12.30 | 16.40 | 14.35 | % | 0.25 | 0 | 0 | 0.76 | 0.78 | 0.02 | -0.06 | 9/3/2026 4:00:02 PM EST | |||
| 59.00 | 11.70 | 15.30 | 13.50 | % | 0.23 | 0 | 0 | 0.75 | 0.76 | 0.02 | -0.06 | 9/3/2026 4:00:02 PM EST | |||
| 60.00 | 11.10 | 14.90 | 13.00 | % | 0.22 | 0 | 0 | 0.77 | 0.74 | 0.02 | -0.06 | 9/3/2026 4:00:02 PM EST | |||
| 61.00 | 10.50 | 14.00 | 12.25 | % | 0.20 | 0 | 0 | 0.76 | 0.72 | 0.02 | -0.06 | 9/3/2026 4:00:02 PM EST | |||
| 62.00 | 9.80 | 13.10 | 11.45 | % | 0.18 | 0 | 0 | 0.74 | 0.70 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 63.00 | 10.20 | 11.70 | 10.95 | % | 0.17 | 0 | 0 | 0.76 | 0.68 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 64.00 | 8.60 | 12.00 | 10.30 | % | 0.16 | 0 | 0 | 0.75 | 0.66 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 65.00 | 7.80 | 11.50 | 9.65 | % | 0.15 | 0 | 0 | 0.74 | 0.64 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 66.00 | 7.50 | 10.30 | 8.90 | % | 0.13 | 0 | 0 | 0.72 | 0.62 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 67.00 | 7.00 | 10.70 | 8.85 | % | 0.13 | 0 | 0 | 0.77 | 0.60 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 68.00 | 6.50 | 10.00 | 8.25 | % | 0.12 | 0 | 0 | 0.76 | 0.58 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 69.00 | 5.70 | 8.90 | 7.30 | % | 0.11 | 0 | 0 | 0.71 | 0.56 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 70.00 | 5.50 | 8.30 | 6.90 | % | 0.10 | 0 | 0 | 0.72 | 0.54 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 71.00 | 5.00 | 8.90 | 6.95 | % | 0.10 | 0 | 0 | 0.76 | 0.51 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 72.00 | 4.60 | 8.50 | 6.55 | % | 0.09 | 0 | 0 | 0.76 | 0.49 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 73.00 | 4.20 | 8.10 | 6.15 | % | 0.08 | 0 | 0 | 0.76 | 0.47 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 74.00 | 3.80 | 7.70 | 5.75 | % | 0.08 | 0 | 0 | 0.76 | 0.45 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 75.00 | 3.40 | 7.40 | 5.40 | % | 0.07 | 0 | 0 | 0.76 | 0.43 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 76.00 | 3.00 | 6.20 | 4.60 | % | 0.06 | 0 | 0 | 0.71 | 0.41 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 77.00 | 2.75 | 6.20 | 4.48 | % | 0.06 | 0 | 0 | 0.73 | 0.39 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 78.00 | 2.50 | 5.90 | 4.20 | % | 0.05 | 0 | 0 | 0.73 | 0.37 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 79.00 | 2.15 | 5.00 | 3.58 | % | 0.05 | 0 | 0 | 0.69 | 0.35 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 80.00 | 1.80 | 5.50 | 3.65 | % | 0.05 | 0 | 0 | 0.72 | 0.34 | 0.02 | -0.06 | 9/3/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 56.00 | 0.50 | 4.20 | 2.35 | 2.40 | % | 0.04 | 1 | 0 | 0.74 | -0.19 | 0.01 | -0.05 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 57.00 | 0.75 | 4.40 | 2.58 | 2.50 | % | 0.05 | 1 | 0 | 0.75 | -0.20 | 0.01 | -0.06 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 58.00 | 0.85 | 4.70 | 2.78 | % | 0.05 | 0 | 0 | 0.74 | -0.22 | 0.02 | -0.06 | 9/3/2026 4:00:02 PM EST | |||
| 59.00 | 1.90 | 4.90 | 3.40 | % | 0.06 | 0 | 0 | 0.79 | -0.24 | 0.02 | -0.06 | 9/3/2026 4:00:02 PM EST | |||
| 60.00 | 2.30 | 4.90 | 3.60 | % | 0.06 | 0 | 0 | 0.77 | -0.26 | 0.02 | -0.06 | 9/3/2026 4:00:02 PM EST | |||
| 61.00 | 2.15 | 5.60 | 3.88 | % | 0.06 | 0 | 0 | 0.76 | -0.28 | 0.02 | -0.06 | 9/3/2026 4:00:02 PM EST | |||
| 62.00 | 2.40 | 6.00 | 4.20 | % | 0.07 | 0 | 0 | 0.75 | -0.30 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 63.00 | 3.00 | 6.30 | 4.65 | % | 0.07 | 0 | 0 | 0.76 | -0.32 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 64.00 | 3.50 | 6.80 | 5.15 | % | 0.08 | 0 | 0 | 0.77 | -0.34 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 65.00 | 3.90 | 7.20 | 5.55 | % | 0.09 | 0 | 0 | 0.76 | -0.36 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 66.00 | 4.40 | 7.60 | 6.00 | % | 0.09 | 0 | 0 | 0.76 | -0.38 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 67.00 | 5.00 | 8.10 | 6.55 | % | 0.10 | 0 | 0 | 0.76 | -0.40 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 68.00 | 5.10 | 8.50 | 6.80 | % | 0.10 | 0 | 0 | 0.74 | -0.42 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 69.00 | 6.20 | 9.10 | 7.65 | % | 0.11 | 0 | 0 | 0.76 | -0.44 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 70.00 | 6.80 | 9.60 | 8.20 | % | 0.12 | 0 | 0 | 0.76 | -0.47 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 71.00 | 6.90 | 10.10 | 8.50 | % | 0.12 | 0 | 0 | 0.73 | -0.49 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 72.00 | 7.90 | 10.70 | 9.30 | % | 0.13 | 0 | 0 | 0.75 | -0.51 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 73.00 | 8.00 | 11.20 | 9.60 | % | 0.13 | 0 | 0 | 0.72 | -0.53 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 74.00 | 9.30 | 11.90 | 10.60 | % | 0.14 | 0 | 0 | 0.75 | -0.55 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 75.00 | 9.90 | 12.00 | 10.95 | 10.60 | % | 0.15 | 1 | 0 | 0.72 | -0.57 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 76.00 | 10.10 | 13.20 | 11.65 | % | 0.15 | 0 | 0 | 0.72 | -0.59 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 77.00 | 11.20 | 13.80 | 12.50 | % | 0.16 | 0 | 0 | 0.74 | -0.61 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 78.00 | 11.60 | 14.70 | 13.15 | % | 0.17 | 0 | 0 | 0.73 | -0.63 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 79.00 | 12.90 | 15.20 | 14.05 | % | 0.18 | 0 | 0 | 0.74 | -0.65 | 0.02 | -0.07 | 9/3/2026 4:00:02 PM EST | |||
| 80.00 | 13.60 | 16.00 | 14.80 | % | 0.18 | 0 | 0 | 0.74 | -0.66 | 0.02 | -0.06 | 9/3/2026 4:00:02 PM EST |