Options Chain for ACM RESH INC COM CL A (ACMR) - $40.62 as of 12/26/2025 7:31:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 26.90 | 30.80 | 28.85 | % | 2.40 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 13.00 | 25.90 | 29.80 | 27.85 | % | 2.14 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 14.00 | 24.90 | 28.80 | 26.85 | % | 1.92 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 15.00 | 23.90 | 27.90 | 25.90 | 15.60 | 0.00 | 0.00% | 1.73 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 12/26/2025 4:00:00 PM EST |
| 16.00 | 22.90 | 26.90 | 24.90 | 16.30 | 0.00 | 0.00% | 1.56 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 4:00:00 PM EST |
| 17.00 | 21.90 | 25.90 | 23.90 | % | 1.41 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 18.00 | 20.90 | 24.90 | 22.90 | 21.30 | 0.00 | 0.00% | 1.27 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/26/2025 4:00:00 PM EST |
| 19.00 | 20.00 | 23.90 | 21.95 | 13.63 | 0.00 | 0.00% | 1.16 | 0 | 13 | 2.14 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 19.00 | 22.90 | 20.95 | 20.20 | 0.00 | 0.00% | 1.05 | 0 | 103 | 2.03 | 0.99 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 4:00:00 PM EST |
| 21.00 | 18.00 | 21.50 | 19.75 | 8.50 | 0.00 | 0.00% | 0.94 | 0 | 47 | 1.73 | 0.99 | 0.00 | -0.01 | 9/8/2025 | 12/26/2025 4:00:00 PM EST |
| 22.00 | 17.80 | 20.50 | 19.15 | 9.75 | 0.00 | 0.00% | 0.87 | 0 | 94 | 1.63 | 0.98 | 0.00 | -0.01 | 11/24/2025 | 12/26/2025 4:00:00 PM EST |
| 23.00 | 16.20 | 19.50 | 17.85 | 9.20 | 0.00 | 0.00% | 0.78 | 0 | 66 | 1.54 | 0.98 | 0.00 | -0.01 | 11/18/2025 | 12/26/2025 4:00:00 PM EST |
| 24.00 | 15.10 | 18.60 | 16.85 | 9.62 | 0.00 | 0.00% | 0.70 | 0 | 24 | 1.48 | 0.97 | 0.01 | -0.01 | 11/11/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 14.30 | 17.00 | 15.65 | 12.76 | 0.00 | 0.00% | 0.63 | 0 | 122 | 1.20 | 0.96 | 0.01 | -0.01 | 12/10/2025 | 12/26/2025 4:00:00 PM EST |
| 26.00 | 13.50 | 16.80 | 15.15 | 12.96 | 0.00 | 0.00% | 0.58 | 0 | 27 | 1.37 | 0.95 | 0.01 | -0.01 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 27.00 | 13.50 | 15.90 | 14.70 | 8.00 | 0.00 | 0.00% | 0.54 | 0 | 88 | 1.32 | 0.94 | 0.01 | -0.02 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 28.00 | 12.10 | 15.40 | 13.75 | 4.89 | 0.00 | 0.00% | 0.49 | 0 | 75 | 1.39 | 0.92 | 0.01 | -0.02 | 11/21/2025 | 12/26/2025 4:00:00 PM EST |
| 29.00 | 11.90 | 14.00 | 12.95 | 12.00 | 0.00 | 0.00% | 0.45 | 0 | 2,102 | 1.18 | 0.90 | 0.01 | -0.02 | 10/10/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 10.60 | 12.50 | 11.55 | 11.06 | 0.00 | 0.00% | 0.39 | 0 | 2,191 | 0.98 | 0.88 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 31.00 | 9.80 | 12.30 | 11.05 | 7.60 | 0.00 | 0.00% | 0.36 | 0 | 550 | 1.10 | 0.86 | 0.02 | -0.03 | 12/8/2025 | 12/26/2025 4:00:00 PM EST |
| 32.00 | 9.00 | 11.50 | 10.25 | 10.10 | 0.00 | 0.00% | 0.32 | 0 | 413 | 0.70 | 0.84 | 0.02 | -0.03 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 33.00 | 8.30 | 10.80 | 9.55 | 7.45 | 0.00 | 0.00% | 0.29 | 0 | 134 | 0.76 | 0.81 | 0.02 | -0.03 | 12/11/2025 | 12/26/2025 4:00:00 PM EST |
| 34.00 | 7.70 | 9.90 | 8.80 | 7.87 | 0.00 | 0.00% | 0.26 | 0 | 465 | 0.77 | 0.79 | 0.02 | -0.03 | 12/10/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 6.90 | 9.70 | 8.30 | 6.70 | 0.00 | 0.00% | 0.24 | 0 | 176 | 0.80 | 0.76 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 36.00 | 6.50 | 8.60 | 7.55 | 6.85 | 0.00 | 0.00% | 0.21 | 0 | 100 | 0.78 | 0.73 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 37.00 | 5.60 | 8.00 | 6.80 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 284 | 0.75 | 0.69 | 0.03 | -0.04 | 12/15/2025 | 12/26/2025 4:00:00 PM EST |
| 38.00 | 5.20 | 7.90 | 6.55 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 246 | 0.81 | 0.66 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 39.00 | 5.00 | 7.00 | 6.00 | 5.01 | +0.02 | +0.41% | 0.15 | 4 | 21 | 0.80 | 0.62 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 40.00 | 4.40 | 5.20 | 4.80 | 4.72 | +0.12 | +2.61% | 0.12 | 47 | 648 | 0.69 | 0.59 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 41.00 | 3.80 | 4.60 | 4.20 | 4.37 | +0.23 | +5.56% | 0.10 | 1 | 66 | 0.66 | 0.55 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 42.00 | 3.50 | 4.80 | 4.15 | 3.60 | -0.36 | -9.10% | 0.10 | 4 | 805 | 0.72 | 0.52 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 43.00 | 2.50 | 4.40 | 3.45 | 3.32 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.67 | 0.48 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 44.00 | 2.90 | 3.60 | 3.25 | 2.91 | 0.00 | 0.00% | 0.07 | 0 | 2,662 | 0.70 | 0.45 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 2.25 | 4.20 | 3.23 | 2.80 | -0.43 | -13.32% | 0.07 | 101 | 769 | 0.64 | 0.42 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 46.00 | 1.80 | 3.50 | 2.65 | 2.52 | 0.00 | 0.00% | 0.06 | 0 | 121 | 0.70 | 0.38 | 0.04 | -0.04 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 47.00 | 1.10 | 3.50 | 2.30 | 2.27 | -0.54 | -19.22% | 0.05 | 1 | 329 | 0.68 | 0.35 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 48.00 | 1.50 | 3.10 | 2.30 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 775 | 0.73 | 0.32 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 49.00 | 0.95 | 2.60 | 1.78 | 1.70 | -0.20 | -10.53% | 0.04 | 7 | 10 | 0.67 | 0.29 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 0.90 | 2.30 | 1.60 | 1.60 | +0.10 | +6.67% | 0.03 | 29 | 173 | 0.68 | 0.27 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 0.50 | 1.50 | 1.00 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.71 | 0.17 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.10 | 0.02 | -0.02 | 10/2/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.08 | 0.05 | 0.01 | -0.01 | 12/18/2025 | 12/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/26/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.54 | -0.01 | 0.00 | -0.01 | 11/13/2025 | 12/26/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.36 | -0.01 | 0.00 | -0.01 | 9/22/2025 | 12/26/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.37 | -0.02 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.37 | -0.02 | 0.00 | -0.01 | 11/13/2025 | 12/26/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 143 | 1.29 | -0.03 | 0.01 | -0.01 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 403 | 1.13 | -0.04 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 135 | 1.11 | -0.05 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 197 | 1.04 | -0.06 | 0.01 | -0.02 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 28.00 | 0.10 | 1.25 | 0.68 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.79 | -0.08 | 0.01 | -0.02 | 12/3/2025 | 12/26/2025 4:00:00 PM EST |
| 29.00 | 0.25 | 1.50 | 0.88 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | -0.10 | 0.01 | -0.02 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 0.40 | 1.30 | 0.85 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 815 | 0.77 | -0.12 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 31.00 | 0.55 | 1.25 | 0.90 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 768 | 0.73 | -0.14 | 0.02 | -0.03 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 32.00 | 0.80 | 1.90 | 1.35 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.79 | -0.16 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 33.00 | 0.75 | 1.95 | 1.35 | 1.40 | -0.10 | -6.67% | 0.04 | 3 | 58 | 0.72 | -0.19 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 34.00 | 0.80 | 1.95 | 1.38 | 1.70 | -0.05 | -2.86% | 0.04 | 15 | 94 | 0.67 | -0.21 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 1.15 | 2.10 | 1.63 | 1.90 | -1.09 | -36.46% | 0.05 | 1 | 53 | 0.66 | -0.24 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 36.00 | 1.75 | 3.20 | 2.48 | 2.30 | -0.11 | -4.57% | 0.07 | 15 | 44 | 0.76 | -0.27 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 37.00 | 1.75 | 3.50 | 2.63 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.71 | -0.31 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 38.00 | 2.15 | 3.30 | 2.73 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.66 | -0.34 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 39.00 | 2.60 | 4.40 | 3.50 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.71 | -0.38 | 0.03 | -0.04 | 12/4/2025 | 12/26/2025 4:00:00 PM EST |
| 40.00 | 3.00 | 5.00 | 4.00 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 107 | 0.71 | -0.41 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 41.00 | 3.60 | 5.20 | 4.40 | 4.14 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.69 | -0.45 | 0.04 | -0.04 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 42.00 | 3.90 | 6.40 | 5.15 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.72 | -0.48 | 0.04 | -0.04 | 12/15/2025 | 12/26/2025 4:00:00 PM EST |
| 43.00 | 4.30 | 6.60 | 5.45 | 5.40 | +0.30 | +5.89% | 0.13 | 10 | 105 | 0.67 | -0.52 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 44.00 | 4.70 | 6.90 | 5.80 | 7.85 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.62 | -0.55 | 0.04 | -0.04 | 10/6/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 6.10 | 8.80 | 7.45 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.78 | -0.58 | 0.04 | -0.04 | 10/27/2025 | 12/26/2025 4:00:00 PM EST |
| 46.00 | 6.80 | 8.60 | 7.70 | 9.70 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.70 | -0.62 | 0.04 | -0.04 | 10/3/2025 | 12/26/2025 4:00:00 PM EST |
| 47.00 | 7.30 | 9.50 | 8.40 | 10.10 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.70 | -0.65 | 0.03 | -0.04 | 10/3/2025 | 12/26/2025 4:00:00 PM EST |
| 48.00 | 8.00 | 10.60 | 9.30 | 11.00 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.72 | -0.68 | 0.03 | -0.04 | 10/3/2025 | 12/26/2025 4:00:00 PM EST |
| 49.00 | 9.20 | 11.60 | 10.40 | 10.40 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.78 | -0.71 | 0.03 | -0.03 | 10/2/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 9.60 | 12.00 | 10.80 | 11.40 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.69 | -0.73 | 0.03 | -0.03 | 10/2/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 13.50 | 16.70 | 15.10 | 14.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.07 | -0.83 | 0.02 | -0.03 | 10/2/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 18.10 | 21.40 | 19.75 | % | 0.33 | 0 | 0 | 1.16 | -0.90 | 0.02 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 65.00 | 23.00 | 26.20 | 24.60 | % | 0.38 | 0 | 0 | 1.25 | -0.95 | 0.01 | -0.01 | 12/26/2025 4:00:00 PM EST |