Options Chain for ACM RESH INC COM CL A (ACMR) - $41.56 as of 10/3/2025 8:51:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 35.70 | 38.60 | 37.15 | % | 7.43 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 10.00 | 30.80 | 33.60 | 32.20 | 26.80 | 0.00 | 0.00% | 3.22 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 12.00 | 28.80 | 31.60 | 30.20 | % | 2.52 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 13.00 | 27.90 | 30.70 | 29.30 | 12.20 | 0.00 | 0.00% | 2.25 | 0 | 3 | 3.25 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/3/2025 3:59:57 PM EST |
| 14.00 | 26.80 | 29.70 | 28.25 | % | 2.02 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 15.00 | 26.00 | 28.70 | 27.35 | 11.71 | 0.00 | 0.00% | 1.82 | 0 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/3/2025 3:59:57 PM EST |
| 16.00 | 24.80 | 27.70 | 26.25 | 10.70 | 0.00 | 0.00% | 1.64 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 10/3/2025 3:59:57 PM EST |
| 17.00 | 23.90 | 26.80 | 25.35 | 7.80 | 0.00 | 0.00% | 1.49 | 0 | 28 | 2.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/3/2025 3:59:57 PM EST |
| 18.00 | 22.80 | 25.80 | 24.30 | 12.43 | 0.00 | 0.00% | 1.35 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:57 PM EST |
| 19.00 | 22.00 | 24.80 | 23.40 | 13.60 | 0.00 | 0.00% | 1.23 | 0 | 7 | 2.33 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 21.00 | 23.20 | 22.10 | 19.40 | 0.00 | 0.00% | 1.10 | 0 | 71 | 1.96 | 0.99 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 21.00 | 20.50 | 21.20 | 20.85 | 18.40 | 0.00 | 0.00% | 0.99 | 0 | 39 | 1.37 | 0.99 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 22.00 | 19.60 | 20.40 | 20.00 | 17.40 | 0.00 | 0.00% | 0.91 | 0 | 136 | 1.39 | 0.99 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 23.00 | 18.70 | 19.30 | 19.00 | 15.90 | 0.00 | 0.00% | 0.83 | 0 | 103 | 1.00 | 0.99 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 24.00 | 17.70 | 18.10 | 17.90 | 18.53 | +2.83 | +18.03% | 0.75 | 1 | 92 | 0.87 | 0.98 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 16.80 | 17.10 | 16.95 | 17.58 | -1.42 | -7.48% | 0.68 | 1 | 109 | 0.89 | 0.96 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 26.00 | 15.90 | 16.10 | 16.00 | 13.41 | 0.00 | 0.00% | 0.62 | 0 | 188 | 0.87 | 0.96 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 27.00 | 14.90 | 15.20 | 15.05 | 13.50 | 0.00 | 0.00% | 0.56 | 0 | 234 | 0.83 | 0.94 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 28.00 | 14.00 | 14.30 | 14.15 | 12.37 | 0.00 | 0.00% | 0.51 | 0 | 789 | 0.83 | 0.93 | 0.01 | -0.02 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 29.00 | 13.10 | 13.50 | 13.30 | 11.10 | 0.00 | 0.00% | 0.46 | 0 | 184 | 0.83 | 0.92 | 0.01 | -0.02 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 12.30 | 12.50 | 12.40 | 12.37 | -1.88 | -13.20% | 0.41 | 35 | 1,674 | 0.81 | 0.90 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 31.00 | 11.40 | 11.70 | 11.55 | 11.30 | +2.50 | +28.41% | 0.37 | 2 | 170 | 0.80 | 0.88 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 32.00 | 10.60 | 10.90 | 10.75 | 12.93 | 0.00 | 0.00% | 0.34 | 0 | 116 | 0.79 | 0.86 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 33.00 | 9.80 | 10.10 | 9.95 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 378 | 0.78 | 0.84 | 0.02 | -0.03 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 34.00 | 9.10 | 9.40 | 9.25 | 10.61 | 0.00 | 0.00% | 0.27 | 0 | 168 | 0.79 | 0.81 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 35.00 | 8.40 | 8.60 | 8.50 | 8.78 | -1.82 | -17.17% | 0.24 | 5 | 2,255 | 0.78 | 0.78 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 36.00 | 7.70 | 7.90 | 7.80 | 7.90 | -1.82 | -18.73% | 0.22 | 1 | 260 | 0.77 | 0.75 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 37.00 | 7.10 | 7.30 | 7.20 | 7.15 | +1.38 | +23.92% | 0.19 | 10 | 126 | 0.77 | 0.72 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 38.00 | 6.50 | 6.70 | 6.60 | 8.12 | 0.00 | 0.00% | 0.17 | 0 | 222 | 0.77 | 0.69 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 39.00 | 5.90 | 6.20 | 6.05 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 81 | 0.77 | 0.65 | 0.03 | -0.05 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 40.00 | 5.40 | 5.60 | 5.50 | 5.63 | -1.82 | -24.43% | 0.14 | 10 | 1,285 | 0.77 | 0.62 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 41.00 | 4.90 | 5.20 | 5.05 | 5.30 | -0.30 | -5.36% | 0.12 | 14 | 22 | 0.77 | 0.58 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 42.00 | 4.50 | 4.70 | 4.60 | 4.61 | -1.59 | -25.65% | 0.11 | 20 | 233 | 0.77 | 0.55 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 43.00 | 4.10 | 4.30 | 4.20 | 4.95 | -1.04 | -17.37% | 0.10 | 1 | 197 | 0.78 | 0.52 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 44.00 | 3.70 | 4.00 | 3.85 | 4.21 | -0.59 | -12.30% | 0.09 | 4 | 315 | 0.78 | 0.49 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 45.00 | 3.40 | 3.60 | 3.50 | 3.40 | -1.30 | -27.66% | 0.08 | 21 | 722 | 0.78 | 0.46 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 46.00 | 3.10 | 3.30 | 3.20 | 4.27 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.79 | 0.43 | 0.03 | -0.05 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 47.00 | 2.80 | 3.00 | 2.90 | 2.90 | -1.31 | -31.12% | 0.06 | 10 | 168 | 0.79 | 0.40 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 48.00 | 2.60 | 2.75 | 2.68 | % | 0.06 | 0 | 0 | 0.80 | 0.37 | 0.03 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 49.00 | 2.35 | 2.55 | 2.45 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.80 | 0.35 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 50.00 | 2.15 | 2.30 | 2.23 | 2.25 | -0.85 | -27.42% | 0.04 | 28 | 97 | 0.80 | 0.33 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 55.00 | 1.40 | 1.60 | 1.50 | 1.59 | -0.56 | -26.05% | 0.03 | 11 | 51 | 0.84 | 0.23 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 60.00 | 0.95 | 1.10 | 1.03 | 1.10 | -0.40 | -26.67% | 0.02 | 3 | 3 | 0.87 | 0.17 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 65.00 | 0.65 | 0.85 | 0.75 | 0.91 | -0.24 | -20.87% | 0.01 | 10 | 1 | 0.91 | 0.13 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/3/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 1.45 | 0.73 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 24 | 3.02 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 6 | 3.23 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.08 | 0 | 7 | 3.07 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 2,644 | 2.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 39 | 2.41 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 2.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 28 | 2.52 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 281 | 2.16 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 1.50 | 0.75 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 191 | 2.04 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.35 | +0.15 | +75.00% | 0.01 | 4 | 2,152 | 1.44 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 21.00 | 0.05 | 1.50 | 0.78 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 484 | 1.35 | -0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 22.00 | 0.05 | 0.85 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 169 | 1.13 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 370 | 1.63 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 172 | 1.54 | -0.02 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 0.05 | 0.75 | 0.40 | 0.40 | +0.15 | +60.00% | 0.02 | 4 | 584 | 0.92 | -0.04 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 26.00 | 0.25 | 0.85 | 0.55 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.98 | -0.04 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 27.00 | 0.30 | 0.65 | 0.48 | 0.40 | -0.05 | -11.12% | 0.02 | 1 | 57 | 0.90 | -0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 28.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.10 | -18.19% | 0.01 | 2 | 60 | 0.80 | -0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 29.00 | 0.50 | 0.60 | 0.55 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.82 | -0.08 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.13 | +22.81% | 0.02 | 3 | 192 | 0.79 | -0.10 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 31.00 | 0.75 | 0.90 | 0.83 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.80 | -0.12 | 0.02 | -0.03 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 32.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.03 | +3.10% | 0.03 | 11 | 82 | 0.78 | -0.14 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 33.00 | 1.10 | 1.30 | 1.20 | 1.22 | +0.27 | +28.43% | 0.04 | 5 | 9 | 0.78 | -0.16 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 34.00 | 1.35 | 1.55 | 1.45 | 1.54 | -0.36 | -18.95% | 0.04 | 6 | 33 | 0.78 | -0.19 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 35.00 | 1.65 | 1.80 | 1.73 | 1.75 | +0.35 | +25.00% | 0.05 | 4 | 104 | 0.77 | -0.22 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 36.00 | 1.95 | 2.15 | 2.05 | 2.05 | +0.35 | +20.59% | 0.06 | 5 | 30 | 0.77 | -0.25 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 37.00 | 2.35 | 2.50 | 2.43 | 2.49 | +0.49 | +24.50% | 0.07 | 2 | 15 | 0.77 | -0.28 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 38.00 | 2.75 | 2.90 | 2.83 | 2.87 | +0.65 | +29.28% | 0.07 | 8 | 77 | 0.77 | -0.31 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 39.00 | 3.20 | 3.40 | 3.30 | 3.30 | +0.21 | +6.80% | 0.08 | 13 | 12 | 0.78 | -0.35 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 40.00 | 3.70 | 3.80 | 3.75 | 3.78 | +0.78 | +26.00% | 0.09 | 16 | 87 | 0.77 | -0.38 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 41.00 | 4.20 | 4.40 | 4.30 | 4.33 | +0.72 | +19.95% | 0.10 | 11 | 8 | 0.78 | -0.42 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 42.00 | 4.70 | 4.90 | 4.80 | 4.80 | -1.10 | -18.65% | 0.11 | 19 | 3 | 0.77 | -0.45 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 43.00 | 5.30 | 5.50 | 5.40 | 4.31 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.78 | -0.48 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 44.00 | 5.90 | 6.10 | 6.00 | % | 0.14 | 0 | 0 | 0.77 | -0.51 | 0.03 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 45.00 | 6.60 | 6.80 | 6.70 | 8.17 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.78 | -0.54 | 0.03 | -0.05 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 46.00 | 7.30 | 7.50 | 7.40 | % | 0.16 | 0 | 0 | 0.79 | -0.57 | 0.03 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 47.00 | 8.00 | 8.30 | 8.15 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.80 | -0.60 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 48.00 | 8.70 | 9.00 | 8.85 | % | 0.18 | 0 | 0 | 0.79 | -0.63 | 0.03 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 49.00 | 9.50 | 9.80 | 9.65 | % | 0.20 | 0 | 0 | 0.80 | -0.65 | 0.03 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 50.00 | 10.30 | 10.60 | 10.45 | 9.80 | +0.49 | +5.27% | 0.21 | 1 | 1 | 0.81 | -0.67 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 55.00 | 14.00 | 15.70 | 14.85 | % | 0.27 | 0 | 0 | 0.86 | -0.77 | 0.02 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 60.00 | 18.40 | 19.80 | 19.10 | % | 0.32 | 0 | 0 | 1.02 | -0.83 | 0.02 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 65.00 | 23.20 | 24.60 | 23.90 | % | 0.37 | 0 | 0 | 1.10 | -0.87 | 0.02 | -0.03 | 10/3/2025 3:59:57 PM EST |