Options Chain for ACM RESH INC COM CL A (ACMR) - $19.00 as of 10/17/2024 8:02:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.20 | 15.40 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 6.00 | 12.20 | 14.40 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 7.00 | 11.20 | 13.40 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 8.00 | 10.00 | 12.40 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 9.00 | 9.40 | 11.40 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 10.00 | 8.90 | 10.40 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 11.00 | 7.90 | 9.40 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 12.00 | 6.80 | 8.40 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 13.00 | 5.80 | 7.20 | 6.50 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.99 | 0.01 | 0.00 | 9/26/2024 | 10/17/2024 3:59:54 PM EST |
| 14.00 | 4.80 | 6.10 | 3.50 | 0.00 | 0.00% | 0 | 2 | 2.42 | 0.98 | 0.02 | -0.01 | 9/19/2024 | 10/17/2024 3:59:54 PM EST |
| 15.00 | 3.80 | 5.00 | % | 0 | 0 | 1.91 | 0.94 | 0.04 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 16.00 | 3.00 | 3.70 | % | 0 | 0 | 0.83 | 0.88 | 0.07 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 17.00 | 2.35 | 2.55 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.78 | 0.10 | -0.03 | 9/25/2024 | 10/17/2024 3:59:54 PM EST |
| 17.50 | 2.05 | 2.50 | 1.83 | -1.08 | -37.12% | 2 | 1 | 0.82 | 0.72 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 18.00 | 1.75 | 1.90 | 4.36 | 0.00 | 0.00% | 0 | 37 | 0.81 | 0.66 | 0.12 | -0.04 | 10/9/2024 | 10/17/2024 3:59:54 PM EST |
| 19.00 | 1.25 | 1.35 | 1.09 | -0.51 | -31.88% | 2 | 25 | 0.77 | 0.54 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 20.00 | 0.80 | 0.95 | 0.70 | -0.79 | -53.02% | 1 | 173 | 0.83 | 0.42 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 21.00 | 0.55 | 0.65 | 0.94 | 0.00 | 0.00% | 0 | 33 | 0.84 | 0.31 | 0.11 | -0.04 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 22.00 | 0.35 | 0.65 | 0.40 | -0.20 | -33.34% | 10 | 412 | 0.83 | 0.22 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 22.50 | 0.20 | 0.40 | 0.30 | -0.20 | -40.00% | 1 | 11 | 0.86 | 0.19 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | -0.12 | -32.44% | 83 | 56 | 0.85 | 0.15 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 24.00 | 0.10 | 0.25 | 0.15 | -0.10 | -40.00% | 2 | 32 | 0.87 | 0.10 | 0.06 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 25.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.86 | 0.07 | 0.04 | -0.01 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.15 | 0.06 | -0.44 | -88.00% | 3 | 32 | 1.05 | 0.04 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 27.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 6 | 1.53 | 0.02 | 0.02 | -0.01 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 11 | 1.63 | 0.01 | 0.01 | 0.00 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 41 | 1.78 | 0.01 | 0.01 | 0.00 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 17 | 1.87 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 31.00 | 0.00 | 0.45 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:54 PM EST |
| 32.00 | 0.00 | 0.45 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.45 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 300 | 1.44 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.45 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.45 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.45 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.45 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.01 | 0.01 | 0.00 | 9/25/2024 | 10/17/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 0.45 | 0.05 | -0.05 | -50.00% | 105 | 2,250 | 1.56 | -0.02 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 15.00 | 0.05 | 0.15 | % | 0 | 0 | 0.82 | -0.06 | 0.04 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 16.00 | 0.15 | 0.30 | 0.26 | +0.11 | +73.34% | 1 | 37 | 0.79 | -0.12 | 0.07 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 17.00 | 0.40 | 0.60 | 0.48 | +0.11 | +29.73% | 91 | 279 | 0.81 | -0.22 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 17.50 | 0.55 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.28 | 0.11 | -0.04 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 18.00 | 0.70 | 0.85 | 0.85 | +0.50 | +142.86% | 2 | 58 | 0.84 | -0.34 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 19.00 | 1.20 | 1.35 | 1.50 | +0.45 | +42.86% | 137 | 26 | 0.86 | -0.46 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 20.00 | 1.75 | 2.00 | 2.09 | +0.49 | +30.63% | 2 | 81 | 0.90 | -0.58 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 21.00 | 2.10 | 2.65 | 1.45 | 0.00 | 0.00% | 0 | 28 | 0.92 | -0.69 | 0.11 | -0.04 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 22.00 | 3.20 | 3.50 | 2.90 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.78 | 0.09 | -0.03 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 22.50 | 3.70 | 3.90 | % | 0 | 0 | 0.86 | -0.81 | 0.08 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 23.00 | 4.10 | 4.30 | 4.52 | % | 3 | 0 | 0.82 | -0.85 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST | |
| 24.00 | 5.00 | 5.90 | % | 0 | 0 | 0.96 | -0.90 | 0.06 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 25.00 | 5.90 | 7.00 | % | 0 | 0 | 1.81 | -0.93 | 0.04 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 26.00 | 6.80 | 8.20 | % | 0 | 0 | 2.09 | -0.96 | 0.03 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 27.00 | 6.60 | 9.40 | % | 0 | 0 | 2.06 | -0.98 | 0.02 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 28.00 | 7.60 | 10.40 | % | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 29.00 | 9.80 | 11.40 | % | 0 | 0 | 2.60 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 30.00 | 10.60 | 12.40 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 31.00 | 10.60 | 13.40 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 32.00 | 12.00 | 14.40 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 33.00 | 13.80 | 15.40 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 35.00 | 15.80 | 17.40 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST |