Options Chain for ACM RESH INC COM CL A (ACMR) - $18.59 as of 1/22/2025 9:41:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.70 | 15.70 | 15.00 | 0.00 | 0.00% | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 1/21/2025 3:59:56 PM EST |
| 7.50 | 9.80 | 13.20 | 9.50 | 0.00 | 0.00% | 0 | 3 | 4.63 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 3:59:56 PM EST |
| 9.00 | 9.50 | 11.40 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.00 | 8.50 | 8.90 | 8.60 | 0.00 | 0.00% | 0 | 30 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 11.00 | 7.30 | 9.30 | 7.20 | 0.00 | 0.00% | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 12.50 | 6.00 | 6.60 | 5.40 | 0.00 | 0.00% | 0 | 155 | 1.43 | 0.97 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 14.00 | 4.60 | 5.70 | 4.70 | 0.00 | 0.00% | 0 | 96 | 1.17 | 0.93 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 3.50 | 5.60 | 3.96 | 0.00 | 0.00% | 0 | 401 | 0.47 | 0.89 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 2.85 | 3.60 | 2.90 | 0.00 | 0.00% | 0 | 367 | 0.82 | 0.83 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.50 | 1.75 | 2.20 | 1.90 | 0.00 | 0.00% | 0 | 447 | 0.55 | 0.69 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.00 | 0.95 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 1,641 | 0.53 | 0.49 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.00 | 0.60 | 0.70 | 0.73 | 0.00 | 0.00% | 0 | 1,216 | 0.53 | 0.36 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 21.00 | 0.40 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 771 | 0.55 | 0.25 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 22.50 | 0.15 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 3,574 | 0.59 | 0.14 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 24.00 | 0.05 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 39 | 0.56 | 0.08 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 25.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,292 | 0.60 | 0.06 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 170 | 1.14 | 0.01 | 0.01 | 0.00 | 12/3/2024 | 1/21/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.01 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 166 | 0.82 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 1/21/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 73 | 1.03 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 10 | 4.20 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 1/21/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 10 | 3.01 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 479 | 1.58 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 208 | 1.52 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 264 | 0.91 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 798 | 0.75 | -0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 883 | 0.60 | -0.11 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1,156 | 0.55 | -0.17 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.50 | 0.60 | 0.70 | 0.61 | 0.00 | 0.00% | 0 | 1,242 | 0.55 | -0.31 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.00 | 1.30 | 1.35 | 1.27 | 0.00 | 0.00% | 0 | 208 | 0.54 | -0.51 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.00 | 1.25 | 2.10 | 2.55 | 0.00 | 0.00% | 0 | 43 | 0.56 | -0.64 | 0.13 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 21.00 | 1.70 | 2.85 | 3.39 | 0.00 | 0.00% | 0 | 70 | 0.56 | -0.75 | 0.11 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 22.50 | 2.60 | 5.50 | 5.19 | 0.00 | 0.00% | 0 | 31 | 1.11 | -0.86 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 24.00 | 5.30 | 5.60 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.92 | 0.05 | -0.01 | 12/4/2024 | 1/21/2025 3:59:56 PM EST |
| 25.00 | 6.10 | 6.80 | 6.90 | 0.00 | 0.00% | 0 | 11 | 0.97 | -0.94 | 0.04 | -0.01 | 11/18/2024 | 1/21/2025 3:59:56 PM EST |
| 26.00 | 7.30 | 7.60 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 10/31/2024 | 1/21/2025 3:59:56 PM EST |
| 27.00 | 7.50 | 10.80 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 10/11/2024 | 1/21/2025 3:59:56 PM EST |
| 28.00 | 9.00 | 9.60 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 29.00 | 10.10 | 10.80 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 1/21/2025 3:59:56 PM EST |
| 30.00 | 11.00 | 11.70 | 14.85 | 0.00 | 0.00% | 0 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 1/21/2025 3:59:56 PM EST |
| 31.00 | 12.10 | 12.70 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:56 PM EST |
| 32.00 | 13.10 | 14.20 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 16.10 | 16.80 | 16.31 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:56 PM EST |