Options Chain for ACM RESH INC COM CL A (ACMR) - $19.15 as of 10/22/2024 1:51:13 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 9.40 | 10.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:39 PM EST | |||
11.00 | 8.40 | 9.60 | % | 0 | 0 | 1.91 | 0.99 | 0.00 | 0.00 | 10/22/2024 12:58:39 PM EST | |||
12.00 | 7.40 | 8.90 | % | 0 | 0 | 1.92 | 0.98 | 0.01 | 0.00 | 10/22/2024 12:58:39 PM EST | |||
13.00 | 6.40 | 7.50 | % | 0 | 0 | 1.42 | 0.96 | 0.02 | -0.01 | 10/22/2024 12:58:39 PM EST | |||
14.00 | 5.30 | 6.50 | % | 0 | 0 | 1.23 | 0.93 | 0.03 | -0.01 | 10/22/2024 12:58:39 PM EST | |||
15.00 | 4.70 | 5.70 | % | 0 | 0 | 1.18 | 0.89 | 0.04 | -0.01 | 10/22/2024 12:58:39 PM EST | |||
16.00 | 4.00 | 4.80 | % | 0 | 0 | 0.81 | 0.84 | 0.05 | -0.02 | 10/22/2024 12:58:39 PM EST | |||
17.00 | 3.40 | 4.10 | % | 0 | 0 | 0.83 | 0.77 | 0.06 | -0.02 | 10/22/2024 12:58:39 PM EST | |||
18.00 | 2.80 | 2.95 | 3.01 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.70 | 0.07 | -0.02 | 10/15/2024 | 10/22/2024 12:58:39 PM EST |
19.00 | 2.25 | 2.40 | 2.30 | -0.50 | -17.86% | 1 | 5 | 0.77 | 0.62 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:58:39 PM EST |
20.00 | 1.80 | 1.95 | 1.70 | +0.10 | +6.25% | 1 | 48 | 0.77 | 0.54 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:58:39 PM EST |
21.00 | 1.40 | 1.55 | % | 0 | 0 | 0.77 | 0.46 | 0.08 | -0.03 | 10/22/2024 12:58:39 PM EST | |||
22.00 | 1.10 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.39 | 0.08 | -0.03 | 10/21/2024 | 10/22/2024 12:58:39 PM EST |
23.00 | 0.85 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.32 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 12:58:39 PM EST |
24.00 | 0.65 | 0.75 | % | 0 | 0 | 0.78 | 0.27 | 0.07 | -0.02 | 10/22/2024 12:58:39 PM EST | |||
25.00 | 0.50 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.22 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 12:58:39 PM EST |
26.00 | 0.40 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.17 | 0.05 | -0.02 | 10/16/2024 | 10/22/2024 12:58:39 PM EST |
27.00 | 0.30 | 0.40 | % | 0 | 0 | 0.81 | 0.14 | 0.04 | -0.02 | 10/22/2024 12:58:39 PM EST | |||
28.00 | 0.20 | 0.35 | % | 0 | 0 | 0.81 | 0.11 | 0.04 | -0.01 | 10/22/2024 12:58:39 PM EST | |||
29.00 | 0.15 | 0.25 | % | 0 | 0 | 0.80 | 0.09 | 0.03 | -0.01 | 10/22/2024 12:58:39 PM EST | |||
30.00 | 0.10 | 0.20 | % | 0 | 0 | 0.80 | 0.07 | 0.03 | -0.01 | 10/22/2024 12:58:39 PM EST | |||
31.00 | 0.05 | 0.20 | % | 0 | 0 | 0.80 | 0.05 | 0.02 | -0.01 | 10/22/2024 12:58:39 PM EST | |||
32.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.04 | 0.02 | -0.01 | 10/22/2024 12:58:39 PM EST | |||
35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:58:39 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:39 PM EST | |||
11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | -0.01 | 0.00 | 0.00 | 10/22/2024 12:58:39 PM EST | |||
12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | -0.02 | 0.01 | 0.00 | 10/22/2024 12:58:39 PM EST | |||
13.00 | 0.05 | 0.50 | % | 0 | 0 | 0.99 | -0.04 | 0.02 | -0.01 | 10/22/2024 12:58:39 PM EST | |||
14.00 | 0.10 | 0.20 | % | 0 | 0 | 0.79 | -0.07 | 0.03 | -0.01 | 10/22/2024 12:58:39 PM EST | |||
15.00 | 0.25 | 0.35 | % | 0 | 0 | 0.78 | -0.11 | 0.04 | -0.01 | 10/22/2024 12:58:39 PM EST | |||
16.00 | 0.40 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.16 | 0.05 | -0.02 | 10/17/2024 | 10/22/2024 12:58:39 PM EST |
17.00 | 0.70 | 0.85 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.23 | 0.06 | -0.02 | 10/15/2024 | 10/22/2024 12:58:39 PM EST |
18.00 | 1.05 | 1.20 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.30 | 0.07 | -0.02 | 10/15/2024 | 10/22/2024 12:58:39 PM EST |
19.00 | 1.50 | 1.65 | 1.36 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.38 | 0.08 | -0.03 | 10/15/2024 | 10/22/2024 12:58:39 PM EST |
20.00 | 2.00 | 2.20 | 2.32 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.46 | 0.08 | -0.03 | 10/21/2024 | 10/22/2024 12:58:39 PM EST |
21.00 | 2.60 | 2.80 | 2.45 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.54 | 0.08 | -0.03 | 10/15/2024 | 10/22/2024 12:58:39 PM EST |
22.00 | 3.30 | 3.50 | % | 0 | 0 | 0.80 | -0.61 | 0.08 | -0.03 | 10/22/2024 12:58:39 PM EST | |||
23.00 | 4.00 | 4.20 | % | 0 | 0 | 0.80 | -0.68 | 0.07 | -0.02 | 10/22/2024 12:58:39 PM EST | |||
24.00 | 4.80 | 5.20 | % | 0 | 0 | 0.64 | -0.73 | 0.07 | -0.02 | 10/22/2024 12:58:39 PM EST | |||
25.00 | 5.30 | 6.10 | % | 0 | 0 | 0.73 | -0.78 | 0.06 | -0.02 | 10/22/2024 12:58:39 PM EST | |||
26.00 | 6.10 | 7.10 | % | 0 | 0 | 1.06 | -0.83 | 0.05 | -0.02 | 10/22/2024 12:58:39 PM EST | |||
27.00 | 7.00 | 8.00 | % | 0 | 0 | 1.09 | -0.86 | 0.04 | -0.02 | 10/22/2024 12:58:39 PM EST | |||
28.00 | 8.10 | 8.90 | % | 0 | 0 | 1.11 | -0.89 | 0.04 | -0.01 | 10/22/2024 12:58:39 PM EST | |||
29.00 | 8.60 | 10.00 | % | 0 | 0 | 1.23 | -0.91 | 0.03 | -0.01 | 10/22/2024 12:58:39 PM EST | |||
30.00 | 9.80 | 11.10 | % | 0 | 0 | 1.35 | -0.93 | 0.03 | -0.01 | 10/22/2024 12:58:39 PM EST | |||
31.00 | 10.90 | 12.20 | % | 0 | 0 | 1.46 | -0.95 | 0.02 | -0.01 | 10/22/2024 12:58:39 PM EST | |||
32.00 | 11.90 | 13.30 | % | 0 | 0 | 1.57 | -0.96 | 0.02 | -0.01 | 10/22/2024 12:58:39 PM EST | |||
35.00 | 14.90 | 16.40 | % | 0 | 0 | 1.79 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:58:39 PM EST |