Options Chain for ACM RESH INC COM CL A (ACMR) - $15.38 as of 12/26/2024 11:32:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.60 | 7.00 | % | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 10.00 | 4.60 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 11.00 | 3.70 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 12.00 | 3.40 | 4.90 | 3.00 | 0.00 | 0.00% | 0 | 1 | 9.17 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 11:58:48 AM EST |
| 12.50 | 2.80 | 3.20 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 13.00 | 2.25 | 2.80 | 3.28 | 0.00 | 0.00% | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 11:58:48 AM EST |
| 14.00 | 1.30 | 1.70 | 1.30 | 0.00 | 0.00% | 0 | 38 | 2.09 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 11:58:48 AM EST |
| 15.00 | 0.45 | 0.60 | 0.56 | -0.02 | -3.45% | 4 | 327 | 0.96 | 0.85 | 0.47 | -0.05 | 12/26/2024 | 12/26/2024 11:58:48 AM EST |
| 16.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 12 | 640 | 0.65 | 0.22 | 0.50 | -0.06 | 12/26/2024 | 12/26/2024 11:58:48 AM EST |
| 17.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 1 | 196 | 1.51 | 0.01 | 0.03 | 0.00 | 12/26/2024 | 12/26/2024 11:58:48 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.81 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 11:58:48 AM EST |
| 18.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 256 | 3.74 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 11:58:48 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 33 | 2.62 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 11:58:48 AM EST |
| 20.00 | 0.00 | 0.40 | 0.51 | 0.00 | 0.00% | 0 | 27 | 4.61 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 11:58:48 AM EST |
| 21.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 35 | 6.47 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 11:58:48 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,641 | 3.43 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 11:58:48 AM EST |
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 20 | 7.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 12/26/2024 11:58:48 AM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/26/2024 11:58:48 AM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 6 | 6.65 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 11:58:48 AM EST |
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 13.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 26 | 2.09 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 11:58:48 AM EST |
| 14.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 43 | 3.81 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 11:58:48 AM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 12 | 894 | 0.76 | -0.15 | 0.47 | -0.05 | 12/26/2024 | 12/26/2024 11:58:48 AM EST |
| 16.00 | 0.50 | 0.70 | 0.55 | -0.10 | -15.39% | 56 | 140 | 0.63 | -0.78 | 0.50 | -0.06 | 12/26/2024 | 12/26/2024 11:58:48 AM EST |
| 17.00 | 1.25 | 2.85 | 2.01 | 0.00 | 0.00% | 0 | 7 | 5.53 | -0.99 | 0.03 | 0.00 | 12/20/2024 | 12/26/2024 11:58:48 AM EST |
| 17.50 | 1.80 | 2.35 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 18.00 | 2.35 | 2.75 | 2.57 | 0.00 | 0.00% | 0 | 30 | 2.86 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 12/26/2024 11:58:48 AM EST |
| 19.00 | 3.00 | 5.50 | 4.05 | 0.00 | 0.00% | 0 | 10 | 9.07 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 11:58:48 AM EST |
| 20.00 | 4.20 | 6.50 | 1.55 | 0.00 | 0.00% | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 12/26/2024 11:58:48 AM EST |
| 21.00 | 5.00 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 22.00 | 6.00 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 22.50 | 6.50 | 9.00 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 11:58:48 AM EST |
| 23.00 | 7.00 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 24.00 | 8.00 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 25.00 | 9.00 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 26.00 | 10.00 | 12.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 27.00 | 10.60 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 28.00 | 11.60 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 29.00 | 12.60 | 15.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 30.00 | 13.60 | 16.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST | |||
| 35.00 | 18.60 | 21.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:48 AM EST |