Options Chain for ACM RESH INC COM CL A (ACMR) - $41.72 as of 10/27/2025 2:02:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.10 | 24.40 | 22.75 | % | 1.14 | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:58:59 PM EST | |||
| 25.00 | 16.40 | 19.60 | 18.00 | % | 0.72 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.01 | 10/27/2025 1:58:59 PM EST | |||
| 30.00 | 12.10 | 14.30 | 13.20 | % | 0.44 | 0 | 0 | 1.12 | 0.91 | 0.01 | -0.03 | 10/27/2025 1:58:59 PM EST | |||
| 31.00 | 11.50 | 13.60 | 12.55 | % | 0.40 | 0 | 0 | 1.12 | 0.90 | 0.01 | -0.03 | 10/27/2025 1:58:59 PM EST | |||
| 32.00 | 10.30 | 12.90 | 11.60 | % | 0.36 | 0 | 0 | 1.11 | 0.88 | 0.02 | -0.03 | 10/27/2025 1:58:59 PM EST | |||
| 33.00 | 9.40 | 12.10 | 10.75 | % | 0.33 | 0 | 0 | 1.08 | 0.85 | 0.02 | -0.03 | 10/27/2025 1:58:59 PM EST | |||
| 34.00 | 8.70 | 11.00 | 9.85 | % | 0.29 | 0 | 0 | 0.64 | 0.83 | 0.02 | -0.04 | 10/27/2025 1:58:59 PM EST | |||
| 35.00 | 7.90 | 10.60 | 9.25 | 6.90 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.72 | 0.80 | 0.02 | -0.04 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 36.00 | 7.30 | 9.50 | 8.40 | % | 0.23 | 0 | 0 | 0.73 | 0.77 | 0.03 | -0.04 | 10/27/2025 1:58:59 PM EST | |||
| 37.00 | 7.30 | 8.30 | 7.80 | 5.90 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.76 | 0.74 | 0.03 | -0.04 | 10/21/2025 | 10/27/2025 1:58:59 PM EST |
| 38.00 | 6.60 | 8.00 | 7.30 | % | 0.19 | 0 | 0 | 0.78 | 0.71 | 0.03 | -0.04 | 10/27/2025 1:58:59 PM EST | |||
| 39.00 | 6.10 | 7.10 | 6.60 | 6.90 | +0.50 | +7.82% | 0.17 | 3 | 8 | 0.72 | 0.68 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 40.00 | 5.60 | 6.80 | 6.20 | 6.06 | +0.56 | +10.19% | 0.15 | 4 | 5 | 0.76 | 0.65 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 41.00 | 5.10 | 6.00 | 5.55 | 5.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.75 | 0.61 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 42.00 | 4.70 | 5.80 | 5.25 | 4.87 | +2.67 | +121.37% | 0.12 | 1 | 1 | 0.77 | 0.58 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 43.00 | 4.20 | 5.10 | 4.65 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.75 | 0.55 | 0.03 | -0.05 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 44.00 | 3.70 | 4.70 | 4.20 | % | 0.10 | 0 | 0 | 0.75 | 0.52 | 0.03 | -0.05 | 10/27/2025 1:58:59 PM EST | |||
| 45.00 | 3.30 | 3.90 | 3.60 | 3.90 | +0.25 | +6.85% | 0.08 | 3 | 99 | 0.71 | 0.48 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 46.00 | 3.00 | 4.00 | 3.50 | 2.67 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.75 | 0.45 | 0.03 | -0.05 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 47.00 | 2.75 | 3.70 | 3.23 | 3.10 | % | 0.07 | 3 | 0 | 0.75 | 0.42 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:59 PM EST | |
| 50.00 | 1.95 | 2.60 | 2.28 | 2.31 | +0.21 | +10.00% | 0.05 | 6 | 11 | 0.73 | 0.34 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 55.00 | 1.20 | 1.65 | 1.43 | 1.25 | +0.09 | +7.76% | 0.03 | 5 | 7 | 0.75 | 0.23 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | 0.16 | % | 0.01 | 1 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:59 PM EST | |
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.59 | -0.02 | 0.00 | -0.01 | 10/27/2025 1:58:59 PM EST | |||
| 30.00 | 0.30 | 0.85 | 0.58 | % | 0.02 | 0 | 0 | 0.76 | -0.09 | 0.01 | -0.03 | 10/27/2025 1:58:59 PM EST | |||
| 31.00 | 0.25 | 1.00 | 0.63 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.71 | -0.10 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 1:58:59 PM EST |
| 32.00 | 0.80 | 1.10 | 0.95 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.78 | -0.12 | 0.02 | -0.03 | 10/22/2025 | 10/27/2025 1:58:59 PM EST |
| 33.00 | 0.20 | 1.30 | 0.75 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.63 | -0.15 | 0.02 | -0.03 | 10/22/2025 | 10/27/2025 1:58:59 PM EST |
| 34.00 | 0.40 | 1.55 | 0.98 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.65 | -0.17 | 0.02 | -0.04 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 35.00 | 1.40 | 1.80 | 1.60 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.65 | -0.20 | 0.02 | -0.04 | 10/22/2025 | 10/27/2025 1:58:59 PM EST |
| 36.00 | 0.90 | 2.15 | 1.53 | % | 0.04 | 0 | 0 | 0.66 | -0.23 | 0.03 | -0.04 | 10/27/2025 1:58:59 PM EST | |||
| 37.00 | 2.00 | 2.75 | 2.38 | 2.59 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.78 | -0.26 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 38.00 | 1.65 | 2.85 | 2.25 | % | 0.06 | 0 | 0 | 0.67 | -0.29 | 0.03 | -0.04 | 10/27/2025 1:58:59 PM EST | |||
| 39.00 | 2.75 | 3.20 | 2.98 | % | 0.08 | 0 | 0 | 0.73 | -0.32 | 0.03 | -0.05 | 10/27/2025 1:58:59 PM EST | |||
| 40.00 | 3.00 | 3.70 | 3.35 | 3.00 | % | 0.08 | 1 | 0 | 0.73 | -0.35 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:59 PM EST | |
| 41.00 | 3.60 | 4.20 | 3.90 | 4.00 | % | 0.10 | 11 | 0 | 0.73 | -0.39 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:59 PM EST | |
| 42.00 | 3.40 | 4.70 | 4.05 | 4.40 | % | 0.10 | 1 | 0 | 0.68 | -0.42 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:59 PM EST | |
| 43.00 | 4.70 | 5.30 | 5.00 | % | 0.12 | 0 | 0 | 0.74 | -0.45 | 0.03 | -0.05 | 10/27/2025 1:58:59 PM EST | |||
| 44.00 | 4.40 | 6.30 | 5.35 | % | 0.12 | 0 | 0 | 0.71 | -0.48 | 0.03 | -0.05 | 10/27/2025 1:58:59 PM EST | |||
| 45.00 | 5.90 | 6.80 | 6.35 | % | 0.14 | 0 | 0 | 0.77 | -0.52 | 0.03 | -0.05 | 10/27/2025 1:58:59 PM EST | |||
| 46.00 | 6.50 | 7.40 | 6.95 | % | 0.15 | 0 | 0 | 0.76 | -0.55 | 0.03 | -0.05 | 10/27/2025 1:58:59 PM EST | |||
| 47.00 | 7.20 | 8.00 | 7.60 | % | 0.16 | 0 | 0 | 0.76 | -0.58 | 0.03 | -0.05 | 10/27/2025 1:58:59 PM EST | |||
| 50.00 | 9.50 | 10.20 | 9.85 | % | 0.20 | 0 | 0 | 0.76 | -0.66 | 0.03 | -0.04 | 10/27/2025 1:58:59 PM EST | |||
| 55.00 | 12.80 | 14.60 | 13.70 | % | 0.25 | 0 | 0 | 0.93 | -0.77 | 0.03 | -0.04 | 10/27/2025 1:58:59 PM EST |