Options Chain for ACM RESH INC COM CL A (ACMR) - $75.66 as of 9/23/2026 5:12:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.40 | 32.70 | 31.05 | % | 0.69 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:50 PM EST | |||
| 50.00 | 24.60 | 27.70 | 26.15 | % | 0.52 | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 9/23/2026 3:59:50 PM EST | |||
| 53.00 | 21.70 | 24.80 | 23.25 | % | 0.44 | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.02 | 9/23/2026 3:59:50 PM EST | |||
| 54.00 | 20.60 | 23.80 | 22.20 | % | 0.41 | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.02 | 9/23/2026 3:59:50 PM EST | |||
| 55.00 | 19.80 | 22.80 | 21.30 | % | 0.39 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.03 | 9/23/2026 3:59:50 PM EST | |||
| 56.00 | 18.90 | 21.90 | 20.40 | % | 0.36 | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.03 | 9/23/2026 3:59:50 PM EST | |||
| 57.00 | 18.10 | 20.90 | 19.50 | % | 0.34 | 0 | 0 | 1.66 | 0.98 | 0.00 | -0.03 | 9/23/2026 3:59:50 PM EST | |||
| 58.00 | 16.70 | 20.00 | 18.35 | % | 0.32 | 0 | 0 | 1.68 | 0.98 | 0.00 | -0.04 | 9/23/2026 3:59:50 PM EST | |||
| 59.00 | 16.00 | 19.10 | 17.55 | % | 0.30 | 0 | 0 | 1.56 | 0.97 | 0.01 | -0.05 | 9/23/2026 3:59:50 PM EST | |||
| 60.00 | 15.10 | 17.80 | 16.45 | % | 0.27 | 0 | 0 | 1.53 | 0.95 | 0.01 | -0.06 | 9/23/2026 3:59:50 PM EST | |||
| 61.00 | 13.90 | 17.20 | 15.55 | % | 0.25 | 0 | 0 | 1.44 | 0.95 | 0.01 | -0.06 | 9/23/2026 3:59:50 PM EST | |||
| 62.00 | 12.90 | 16.40 | 14.65 | % | 0.24 | 0 | 0 | 1.43 | 0.94 | 0.01 | -0.07 | 9/23/2026 3:59:50 PM EST | |||
| 63.00 | 11.90 | 15.50 | 13.70 | % | 0.22 | 0 | 0 | 1.38 | 0.93 | 0.01 | -0.08 | 9/23/2026 3:59:50 PM EST | |||
| 64.00 | 11.10 | 14.70 | 12.90 | % | 0.20 | 0 | 0 | 1.34 | 0.92 | 0.01 | -0.09 | 9/23/2026 3:59:50 PM EST | |||
| 65.00 | 10.20 | 13.80 | 12.00 | % | 0.18 | 0 | 0 | 1.30 | 0.91 | 0.01 | -0.09 | 9/23/2026 3:59:50 PM EST | |||
| 66.00 | 9.70 | 13.00 | 11.35 | % | 0.17 | 0 | 0 | 1.27 | 0.89 | 0.01 | -0.10 | 9/23/2026 3:59:50 PM EST | |||
| 67.00 | 8.40 | 12.30 | 10.35 | % | 0.15 | 0 | 0 | 1.19 | 0.88 | 0.01 | -0.11 | 9/23/2026 3:59:50 PM EST | |||
| 68.00 | 7.90 | 11.50 | 9.70 | % | 0.14 | 0 | 0 | 1.13 | 0.86 | 0.02 | -0.11 | 9/23/2026 3:59:50 PM EST | |||
| 69.00 | 7.20 | 10.80 | 9.00 | % | 0.13 | 0 | 0 | 1.09 | 0.85 | 0.02 | -0.12 | 9/23/2026 3:59:50 PM EST | |||
| 70.00 | 7.10 | 9.50 | 8.30 | 10.38 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.17 | 0.83 | 0.02 | -0.13 | 8/28/2026 | 9/23/2026 3:59:50 PM EST |
| 71.00 | 6.40 | 9.50 | 7.95 | % | 0.11 | 0 | 0 | 1.18 | 0.81 | 0.02 | -0.14 | 9/23/2026 3:59:50 PM EST | |||
| 72.00 | 6.00 | 8.80 | 7.40 | % | 0.10 | 0 | 0 | 0.63 | 0.78 | 0.02 | -0.14 | 9/23/2026 3:59:50 PM EST | |||
| 73.00 | 5.60 | 7.80 | 6.70 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.75 | 0.76 | 0.02 | -0.15 | 9/21/2026 | 9/23/2026 3:59:50 PM EST |
| 74.00 | 5.30 | 7.90 | 6.60 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.73 | 0.73 | 0.02 | -0.16 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 75.00 | 4.50 | 7.30 | 5.90 | 10.82 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.74 | 0.71 | 0.03 | -0.16 | 8/27/2026 | 9/23/2026 3:59:50 PM EST |
| 76.00 | 4.10 | 6.50 | 5.30 | 1.94 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.81 | 0.68 | 0.03 | -0.17 | 9/17/2026 | 9/23/2026 3:59:50 PM EST |
| 77.00 | 3.80 | 6.00 | 4.90 | 7.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.79 | 0.65 | 0.03 | -0.17 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 78.00 | 3.40 | 5.60 | 4.50 | % | 0.06 | 0 | 0 | 0.77 | 0.63 | 0.03 | -0.17 | 9/23/2026 3:59:50 PM EST | |||
| 79.00 | 3.30 | 5.10 | 4.20 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.79 | 0.60 | 0.03 | -0.18 | 9/21/2026 | 9/23/2026 3:59:50 PM EST |
| 80.00 | 2.90 | 4.80 | 3.85 | 3.64 | -2.96 | -44.85% | 0.05 | 1 | 41 | 0.76 | 0.57 | 0.03 | -0.18 | 9/24/2026 | 9/23/2026 3:59:50 PM EST |
| 81.00 | 2.45 | 4.40 | 3.43 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.78 | 0.54 | 0.03 | -0.18 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 82.00 | 2.10 | 4.10 | 3.10 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.78 | 0.51 | 0.03 | -0.18 | 9/21/2026 | 9/23/2026 3:59:50 PM EST |
| 83.00 | 2.00 | 3.70 | 2.85 | 3.61 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.80 | 0.48 | 0.03 | -0.18 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 84.00 | 1.65 | 3.50 | 2.58 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.77 | 0.46 | 0.03 | -0.18 | 9/11/2026 | 9/23/2026 3:59:50 PM EST |
| 85.00 | 1.50 | 3.20 | 2.35 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.76 | 0.43 | 0.03 | -0.17 | 9/22/2026 | 9/23/2026 3:59:50 PM EST |
| 86.00 | 0.80 | 2.95 | 1.88 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.78 | 0.40 | 0.03 | -0.17 | 9/22/2026 | 9/23/2026 3:59:50 PM EST |
| 87.00 | 1.00 | 2.70 | 1.85 | % | 0.02 | 0 | 0 | 0.76 | 0.37 | 0.03 | -0.16 | 9/23/2026 3:59:50 PM EST | |||
| 88.00 | 0.85 | 2.50 | 1.68 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.80 | 0.35 | 0.03 | -0.16 | 9/8/2026 | 9/23/2026 3:59:50 PM EST |
| 89.00 | 0.75 | 2.30 | 1.53 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.81 | 0.32 | 0.03 | -0.15 | 9/3/2026 | 9/23/2026 3:59:50 PM EST |
| 90.00 | 0.75 | 2.30 | 1.53 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.82 | 0.30 | 0.03 | -0.15 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 91.00 | 0.20 | 2.15 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.28 | 0.02 | -0.14 | 9/15/2026 | 9/23/2026 3:59:50 PM EST |
| 92.00 | 0.10 | 2.00 | 1.05 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.25 | 0.02 | -0.14 | 9/11/2026 | 9/23/2026 3:59:50 PM EST |
| 95.00 | 0.25 | 1.60 | 0.93 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.77 | 0.19 | 0.02 | -0.11 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.12 | 0.01 | -0.08 | 8/31/2026 | 9/23/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.07 | 0.01 | -0.05 | 9/10/2026 | 9/23/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.04 | 0.01 | -0.03 | 8/28/2026 | 9/23/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.02 | 0.00 | -0.02 | 9/14/2026 | 9/23/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.94 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/23/2026 3:59:50 PM EST |
| 53.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.77 | -0.01 | 0.00 | -0.02 | 9/23/2026 3:59:50 PM EST | |||
| 54.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | -0.01 | 0.00 | -0.02 | 9/21/2026 | 9/23/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.55 | -0.01 | 0.00 | -0.03 | 9/21/2026 | 9/23/2026 3:59:50 PM EST |
| 56.00 | 0.00 | 1.45 | 0.73 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | -0.02 | 0.00 | -0.03 | 9/8/2026 | 9/23/2026 3:59:50 PM EST |
| 57.00 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | -0.02 | 0.00 | -0.03 | 9/8/2026 | 9/23/2026 3:59:50 PM EST |
| 58.00 | 0.00 | 1.45 | 0.73 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.48 | -0.02 | 0.00 | -0.04 | 9/18/2026 | 9/23/2026 3:59:50 PM EST |
| 59.00 | 0.05 | 1.40 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.11 | -0.03 | 0.01 | -0.05 | 9/22/2026 | 9/23/2026 3:59:50 PM EST |
| 60.00 | 0.05 | 0.95 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | -0.05 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 61.00 | 0.05 | 1.30 | 0.68 | 3.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | -0.05 | 0.01 | -0.06 | 9/15/2026 | 9/23/2026 3:59:50 PM EST |
| 62.00 | 0.25 | 0.80 | 0.53 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.92 | -0.06 | 0.01 | -0.07 | 9/21/2026 | 9/23/2026 3:59:50 PM EST |
| 63.00 | 0.15 | 1.60 | 0.88 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.94 | -0.07 | 0.01 | -0.08 | 9/22/2026 | 9/23/2026 3:59:50 PM EST |
| 64.00 | 0.10 | 1.85 | 0.98 | % | 0.02 | 0 | 0 | 0.85 | -0.08 | 0.01 | -0.09 | 9/23/2026 3:59:50 PM EST | |||
| 65.00 | 0.20 | 1.65 | 0.93 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | -0.09 | 0.01 | -0.09 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 66.00 | 0.35 | 1.85 | 1.10 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.86 | -0.11 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 67.00 | 0.50 | 2.10 | 1.30 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.84 | -0.12 | 0.01 | -0.11 | 9/22/2026 | 9/23/2026 3:59:50 PM EST |
| 68.00 | 0.70 | 2.35 | 1.53 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.87 | -0.14 | 0.02 | -0.11 | 9/14/2026 | 9/23/2026 3:59:50 PM EST |
| 69.00 | 0.95 | 2.75 | 1.85 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.85 | -0.15 | 0.02 | -0.12 | 9/22/2026 | 9/23/2026 3:59:50 PM EST |
| 70.00 | 1.35 | 2.80 | 2.08 | 2.79 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.85 | -0.17 | 0.02 | -0.13 | 9/22/2026 | 9/23/2026 3:59:50 PM EST |
| 71.00 | 1.50 | 3.30 | 2.40 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.82 | -0.19 | 0.02 | -0.14 | 9/8/2026 | 9/23/2026 3:59:50 PM EST |
| 72.00 | 2.00 | 3.70 | 2.85 | 4.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.87 | -0.22 | 0.02 | -0.14 | 9/8/2026 | 9/23/2026 3:59:50 PM EST |
| 73.00 | 2.40 | 4.10 | 3.25 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.84 | -0.24 | 0.02 | -0.15 | 9/23/2026 | 9/23/2026 3:59:50 PM EST |
| 74.00 | 2.60 | 4.60 | 3.60 | % | 0.05 | 0 | 0 | 0.82 | -0.27 | 0.02 | -0.16 | 9/23/2026 3:59:50 PM EST | |||
| 75.00 | 3.20 | 5.30 | 4.25 | 6.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.86 | -0.29 | 0.03 | -0.16 | 9/21/2026 | 9/23/2026 3:59:50 PM EST |
| 76.00 | 3.70 | 5.80 | 4.75 | % | 0.06 | 0 | 0 | 0.85 | -0.32 | 0.03 | -0.17 | 9/23/2026 3:59:50 PM EST | |||
| 77.00 | 4.20 | 6.50 | 5.35 | % | 0.07 | 0 | 0 | 0.81 | -0.35 | 0.03 | -0.17 | 9/23/2026 3:59:50 PM EST | |||
| 78.00 | 4.70 | 7.30 | 6.00 | 15.44 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.89 | -0.37 | 0.03 | -0.17 | 9/15/2026 | 9/23/2026 3:59:50 PM EST |
| 79.00 | 5.00 | 7.60 | 6.30 | % | 0.08 | 0 | 0 | 0.87 | -0.40 | 0.03 | -0.18 | 9/23/2026 3:59:50 PM EST | |||
| 80.00 | 5.60 | 8.10 | 6.85 | 7.99 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.90 | -0.43 | 0.03 | -0.18 | 9/22/2026 | 9/23/2026 3:59:50 PM EST |
| 81.00 | 6.20 | 8.90 | 7.55 | % | 0.09 | 0 | 0 | 0.85 | -0.46 | 0.03 | -0.18 | 9/23/2026 3:59:50 PM EST | |||
| 82.00 | 7.00 | 9.80 | 8.40 | % | 0.10 | 0 | 0 | 0.84 | -0.49 | 0.03 | -0.18 | 9/23/2026 3:59:50 PM EST | |||
| 83.00 | 7.70 | 10.60 | 9.15 | % | 0.11 | 0 | 0 | 0.86 | -0.52 | 0.03 | -0.18 | 9/23/2026 3:59:50 PM EST | |||
| 84.00 | 8.80 | 11.40 | 10.10 | % | 0.12 | 0 | 0 | 0.90 | -0.54 | 0.03 | -0.18 | 9/23/2026 3:59:50 PM EST | |||
| 85.00 | 9.80 | 12.50 | 11.15 | % | 0.13 | 0 | 0 | 0.88 | -0.57 | 0.03 | -0.17 | 9/23/2026 3:59:50 PM EST | |||
| 86.00 | 10.00 | 13.20 | 11.60 | % | 0.13 | 0 | 0 | 0.87 | -0.60 | 0.03 | -0.17 | 9/23/2026 3:59:50 PM EST | |||
| 87.00 | 10.80 | 14.10 | 12.45 | % | 0.14 | 0 | 0 | 0.82 | -0.63 | 0.03 | -0.16 | 9/23/2026 3:59:50 PM EST | |||
| 88.00 | 11.60 | 14.80 | 13.20 | % | 0.15 | 0 | 0 | 0.85 | -0.65 | 0.03 | -0.16 | 9/23/2026 3:59:50 PM EST | |||
| 89.00 | 12.50 | 16.30 | 14.40 | % | 0.16 | 0 | 0 | 0.91 | -0.68 | 0.03 | -0.15 | 9/23/2026 3:59:50 PM EST | |||
| 90.00 | 13.40 | 16.70 | 15.05 | % | 0.17 | 0 | 0 | 0.88 | -0.70 | 0.03 | -0.15 | 9/23/2026 3:59:50 PM EST | |||
| 91.00 | 14.30 | 17.70 | 16.00 | % | 0.18 | 0 | 0 | 0.91 | -0.72 | 0.02 | -0.14 | 9/23/2026 3:59:50 PM EST | |||
| 92.00 | 15.20 | 18.40 | 16.80 | % | 0.18 | 0 | 0 | 0.89 | -0.75 | 0.02 | -0.14 | 9/23/2026 3:59:50 PM EST | |||
| 95.00 | 17.90 | 21.70 | 19.80 | % | 0.21 | 0 | 0 | 1.09 | -0.81 | 0.02 | -0.11 | 9/23/2026 3:59:50 PM EST | |||
| 100.00 | 22.60 | 26.50 | 24.55 | % | 0.25 | 0 | 0 | 1.18 | -0.88 | 0.01 | -0.08 | 9/23/2026 3:59:50 PM EST | |||
| 105.00 | 27.50 | 31.00 | 29.25 | % | 0.28 | 0 | 0 | 1.35 | -0.93 | 0.01 | -0.05 | 9/23/2026 3:59:50 PM EST | |||
| 110.00 | 32.50 | 36.50 | 34.50 | % | 0.31 | 0 | 0 | 1.47 | -0.96 | 0.01 | -0.03 | 9/23/2026 3:59:50 PM EST | |||
| 115.00 | 37.50 | 40.60 | 39.05 | % | 0.34 | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.02 | 9/23/2026 3:59:50 PM EST |