Options Chain for ACM RESH INC COM CL A (ACMR) - $31.50 as of 11/19/2025 8:31:11 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 | 10.20 | 12.40 | 11.30 | % | 0.57 | 0 | 0 | 1.44 | 0.97 | 0.01 | -0.02 | 11/19/2025 3:59:57 PM EST | |||
| 25.00 | 6.80 | 7.80 | 7.30 | 7.10 | -0.14 | -1.94% | 0.29 | 1 | 9 | 0.66 | 0.86 | 0.03 | -0.04 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 30.00 | 3.20 | 3.80 | 3.50 | 3.20 | -0.10 | -3.03% | 0.12 | 2 | 19 | 0.69 | 0.65 | 0.05 | -0.05 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 31.00 | 2.70 | 3.20 | 2.95 | 2.74 | -0.03 | -1.09% | 0.10 | 2 | 21 | 0.69 | 0.60 | 0.05 | -0.05 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 32.00 | 2.20 | 4.20 | 3.20 | 2.33 | -1.19 | -33.81% | 0.10 | 1 | 7 | 0.89 | 0.54 | 0.06 | -0.05 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 33.00 | 0.80 | 3.60 | 2.20 | 1.89 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.73 | 0.49 | 0.06 | -0.05 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 34.00 | 1.45 | 1.95 | 1.70 | 1.60 | -0.03 | -1.84% | 0.05 | 9 | 6 | 0.69 | 0.43 | 0.06 | -0.05 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 35.00 | 1.15 | 1.65 | 1.40 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.69 | 0.38 | 0.05 | -0.05 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 36.00 | 1.00 | 3.20 | 2.10 | 1.10 | +0.05 | +4.77% | 0.06 | 7 | 73 | 0.97 | 0.33 | 0.05 | -0.05 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 37.00 | 0.80 | 1.10 | 0.95 | 1.10 | +0.25 | +29.42% | 0.03 | 1,007 | 132 | 0.71 | 0.29 | 0.05 | -0.04 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 38.00 | 0.55 | 1.90 | 1.23 | 0.65 | -0.20 | -23.53% | 0.03 | 10 | 36 | 0.85 | 0.25 | 0.05 | -0.04 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 39.00 | 0.50 | 0.90 | 0.70 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.74 | 0.21 | 0.04 | -0.04 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 40.00 | 0.20 | 0.85 | 0.53 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.71 | 0.19 | 0.04 | -0.03 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 41.00 | 0.35 | 1.55 | 0.95 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.93 | 0.15 | 0.03 | -0.03 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 42.00 | 0.05 | 0.45 | 0.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | 0.14 | 0.03 | -0.03 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 43.00 | 0.05 | 0.95 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.12 | 0.03 | -0.02 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 44.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | 0.10 | 0.02 | -0.02 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 45.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.79 | 0.08 | 0.02 | -0.02 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 46.00 | 0.10 | 0.25 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.76 | 0.07 | 0.02 | -0.02 | 11/11/2025 | 11/19/2025 3:59:57 PM EST |
| 47.00 | 0.05 | 0.40 | 0.23 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.81 | 0.06 | 0.02 | -0.02 | 11/13/2025 | 11/19/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.05 | 0.03 | 0.01 | -0.01 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.08 | -44.45% | 0.00 | 4 | 19 | 1.17 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.10 | 0.70 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.20 | -0.03 | 0.01 | -0.02 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 25.00 | 0.40 | 0.70 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 239 | 0.84 | -0.14 | 0.03 | -0.04 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 30.00 | 1.65 | 1.90 | 1.78 | 2.00 | -0.12 | -5.66% | 0.06 | 11 | 168 | 0.75 | -0.35 | 0.05 | -0.05 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 31.00 | 1.30 | 2.50 | 1.90 | 2.30 | -0.28 | -10.86% | 0.06 | 1 | 28 | 0.65 | -0.40 | 0.05 | -0.05 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 32.00 | 2.65 | 3.10 | 2.88 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.78 | -0.46 | 0.06 | -0.05 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 33.00 | 3.00 | 3.70 | 3.35 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 161 | 0.75 | -0.51 | 0.06 | -0.05 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 34.00 | 3.80 | 4.30 | 4.05 | 4.40 | +0.14 | +3.29% | 0.12 | 1 | 28 | 0.77 | -0.57 | 0.06 | -0.05 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 35.00 | 4.60 | 5.00 | 4.80 | 4.38 | 0.00 | 0.00% | 0.14 | 0 | 80 | 0.79 | -0.62 | 0.05 | -0.05 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 36.00 | 5.30 | 5.70 | 5.50 | 5.94 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.79 | -0.67 | 0.05 | -0.05 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 37.00 | 6.00 | 6.50 | 6.25 | 6.32 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.78 | -0.71 | 0.05 | -0.04 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 38.00 | 6.90 | 7.40 | 7.15 | 6.84 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.81 | -0.75 | 0.05 | -0.04 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 39.00 | 7.30 | 9.10 | 8.20 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.17 | -0.79 | 0.04 | -0.04 | 11/5/2025 | 11/19/2025 3:59:57 PM EST |
| 40.00 | 7.90 | 10.00 | 8.95 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.21 | -0.81 | 0.04 | -0.03 | 10/27/2025 | 11/19/2025 3:59:57 PM EST |
| 41.00 | 9.50 | 10.70 | 10.10 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.93 | -0.85 | 0.03 | -0.03 | 10/28/2025 | 11/19/2025 3:59:57 PM EST |
| 42.00 | 9.60 | 12.00 | 10.80 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.33 | -0.86 | 0.03 | -0.03 | 10/27/2025 | 11/19/2025 3:59:57 PM EST |
| 43.00 | 9.50 | 12.90 | 11.20 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.36 | -0.88 | 0.03 | -0.02 | 11/3/2025 | 11/19/2025 3:59:57 PM EST |
| 44.00 | 11.60 | 13.90 | 12.75 | % | 0.29 | 0 | 0 | 1.41 | -0.90 | 0.02 | -0.02 | 11/19/2025 3:59:57 PM EST | |||
| 45.00 | 11.60 | 15.60 | 13.60 | % | 0.30 | 0 | 0 | 1.69 | -0.92 | 0.02 | -0.02 | 11/19/2025 3:59:57 PM EST | |||
| 46.00 | 13.60 | 16.10 | 14.85 | % | 0.32 | 0 | 0 | 1.58 | -0.93 | 0.02 | -0.02 | 11/19/2025 3:59:57 PM EST | |||
| 47.00 | 14.60 | 17.10 | 15.85 | % | 0.34 | 0 | 0 | 1.63 | -0.94 | 0.02 | -0.02 | 11/19/2025 3:59:57 PM EST | |||
| 50.00 | 16.60 | 20.10 | 18.35 | % | 0.37 | 0 | 0 | 1.77 | -0.97 | 0.01 | -0.01 | 11/19/2025 3:59:57 PM EST | |||
| 55.00 | 22.20 | 25.10 | 23.65 | % | 0.43 | 0 | 0 | 1.98 | -0.99 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST |