Options Chain for ACM RESH INC COM CL A (ACMR) - $44.92 as of 3/6/2026 7:11:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 4.50 | 5.70 | 5.10 | 5.73 | -1.13 | -16.48% | 0.12 | 10 | 6 | 0.69 | 0.81 | 0.05 | -0.19 | 3/6/2026 | 3/6/2026 3:59:48 PM EST |
| 42.00 | 3.90 | 5.40 | 4.65 | 6.06 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.93 | 0.76 | 0.05 | -0.20 | 3/5/2026 | 3/6/2026 3:59:48 PM EST |
| 43.00 | 2.50 | 4.40 | 3.45 | % | 0.08 | 0 | 0 | 1.42 | 0.71 | 0.06 | -0.21 | 3/6/2026 3:59:48 PM EST | |||
| 44.00 | 2.40 | 3.80 | 3.10 | % | 0.07 | 0 | 0 | 0.85 | 0.65 | 0.07 | -0.21 | 3/6/2026 3:59:48 PM EST | |||
| 45.00 | 2.10 | 3.20 | 2.65 | 2.60 | % | 0.06 | 4 | 0 | 0.90 | 0.58 | 0.07 | -0.21 | 3/6/2026 | 3/6/2026 3:59:48 PM EST | |
| 46.00 | 1.00 | 2.70 | 1.85 | % | 0.04 | 0 | 0 | 0.77 | 0.51 | 0.07 | -0.21 | 3/6/2026 3:59:48 PM EST | |||
| 47.00 | 1.20 | 2.10 | 1.65 | % | 0.04 | 0 | 0 | 0.86 | 0.45 | 0.07 | -0.20 | 3/6/2026 3:59:48 PM EST | |||
| 48.00 | 1.15 | 2.00 | 1.58 | % | 0.03 | 0 | 0 | 0.98 | 0.38 | 0.07 | -0.18 | 3/6/2026 3:59:48 PM EST | |||
| 49.00 | 0.60 | 1.80 | 1.20 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | 0.32 | 0.06 | -0.17 | 3/5/2026 | 3/6/2026 3:59:48 PM EST |
| 50.00 | 0.65 | 1.15 | 0.90 | 0.75 | -0.79 | -51.30% | 0.02 | 11 | 15 | 0.93 | 0.26 | 0.06 | -0.15 | 3/6/2026 | 3/6/2026 3:59:48 PM EST |
| 51.00 | 0.30 | 0.80 | 0.55 | % | 0.01 | 0 | 0 | 0.84 | 0.21 | 0.05 | -0.12 | 3/6/2026 3:59:48 PM EST | |||
| 52.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.06 | 0.17 | 0.04 | -0.11 | 3/6/2026 3:59:48 PM EST | |||
| 53.00 | 0.00 | 0.60 | 0.30 | 0.41 | % | 0.01 | 4 | 0 | 1.09 | 0.13 | 0.04 | -0.09 | 3/6/2026 | 3/6/2026 3:59:48 PM EST | |
| 54.00 | 0.05 | 0.55 | 0.30 | 0.57 | -0.13 | -18.58% | 0.01 | 3 | 1 | 0.87 | 0.09 | 0.03 | -0.06 | 3/6/2026 | 3/6/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.19 | 0.07 | 0.02 | -0.05 | 3/6/2026 3:59:48 PM EST | |||
| 56.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.47 | 0.06 | 0.02 | -0.05 | 3/6/2026 3:59:48 PM EST | |||
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.63 | 0.04 | 0.01 | -0.04 | 3/6/2026 3:59:48 PM EST | |||
| 58.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.74 | 0.03 | 0.01 | -0.03 | 3/6/2026 3:59:48 PM EST | |||
| 59.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.85 | 0.02 | 0.01 | -0.02 | 3/6/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.45 | 0.01 | 0.01 | -0.01 | 3/6/2026 3:59:48 PM EST | |||
| 61.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.96 | 0.01 | 0.00 | -0.01 | 3/6/2026 3:59:48 PM EST | |||
| 62.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.03 | 0.01 | 0.00 | -0.01 | 3/6/2026 3:59:48 PM EST | |||
| 63.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:48 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 0.40 | 1.25 | 0.83 | 0.80 | +0.30 | +60.00% | 0.02 | 3 | 2 | 1.05 | -0.19 | 0.05 | -0.19 | 3/6/2026 | 3/6/2026 3:59:48 PM EST |
| 42.00 | 0.40 | 1.50 | 0.95 | % | 0.02 | 0 | 0 | 0.97 | -0.24 | 0.05 | -0.20 | 3/6/2026 3:59:48 PM EST | |||
| 43.00 | 0.60 | 2.10 | 1.35 | % | 0.03 | 0 | 0 | 1.01 | -0.29 | 0.06 | -0.21 | 3/6/2026 3:59:48 PM EST | |||
| 44.00 | 0.90 | 2.60 | 1.75 | % | 0.04 | 0 | 0 | 1.02 | -0.35 | 0.07 | -0.21 | 3/6/2026 3:59:48 PM EST | |||
| 45.00 | 1.35 | 2.80 | 2.08 | % | 0.05 | 0 | 0 | 0.97 | -0.42 | 0.07 | -0.21 | 3/6/2026 3:59:48 PM EST | |||
| 46.00 | 1.75 | 3.80 | 2.78 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.04 | -0.49 | 0.07 | -0.21 | 3/5/2026 | 3/6/2026 3:59:48 PM EST |
| 47.00 | 2.45 | 4.00 | 3.23 | 2.35 | % | 0.07 | 11 | 0 | 0.94 | -0.55 | 0.07 | -0.20 | 3/6/2026 | 3/6/2026 3:59:48 PM EST | |
| 48.00 | 3.60 | 4.60 | 4.10 | 3.00 | +0.90 | +42.86% | 0.09 | 16 | 2 | 1.08 | -0.62 | 0.07 | -0.18 | 3/6/2026 | 3/6/2026 3:59:48 PM EST |
| 49.00 | 3.70 | 5.50 | 4.60 | % | 0.09 | 0 | 0 | 1.33 | -0.68 | 0.06 | -0.17 | 3/6/2026 3:59:48 PM EST | |||
| 50.00 | 4.50 | 6.20 | 5.35 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.32 | -0.74 | 0.06 | -0.15 | 3/5/2026 | 3/6/2026 3:59:48 PM EST |
| 51.00 | 5.30 | 7.20 | 6.25 | % | 0.12 | 0 | 0 | 1.43 | -0.79 | 0.05 | -0.12 | 3/6/2026 3:59:48 PM EST | |||
| 52.00 | 6.20 | 8.60 | 7.40 | % | 0.14 | 0 | 0 | 1.73 | -0.83 | 0.04 | -0.11 | 3/6/2026 3:59:48 PM EST | |||
| 53.00 | 7.10 | 9.00 | 8.05 | % | 0.15 | 0 | 0 | 1.54 | -0.87 | 0.04 | -0.09 | 3/6/2026 3:59:48 PM EST | |||
| 54.00 | 8.00 | 10.20 | 9.10 | % | 0.17 | 0 | 0 | 1.75 | -0.91 | 0.03 | -0.06 | 3/6/2026 3:59:48 PM EST | |||
| 55.00 | 9.00 | 10.80 | 9.90 | % | 0.18 | 0 | 0 | 1.62 | -0.93 | 0.02 | -0.05 | 3/6/2026 3:59:48 PM EST | |||
| 56.00 | 9.90 | 12.60 | 11.25 | % | 0.20 | 0 | 0 | 2.29 | -0.94 | 0.02 | -0.05 | 3/6/2026 3:59:48 PM EST | |||
| 57.00 | 10.90 | 13.60 | 12.25 | % | 0.21 | 0 | 0 | 2.33 | -0.96 | 0.01 | -0.04 | 3/6/2026 3:59:48 PM EST | |||
| 58.00 | 11.90 | 13.90 | 12.90 | % | 0.22 | 0 | 0 | 1.94 | -0.97 | 0.01 | -0.03 | 3/6/2026 3:59:48 PM EST | |||
| 59.00 | 12.80 | 15.40 | 14.10 | % | 0.24 | 0 | 0 | 2.31 | -0.98 | 0.01 | -0.02 | 3/6/2026 3:59:48 PM EST | |||
| 60.00 | 13.70 | 16.40 | 15.05 | % | 0.25 | 0 | 0 | 2.39 | -0.99 | 0.01 | -0.01 | 3/6/2026 3:59:48 PM EST | |||
| 61.00 | 14.00 | 17.20 | 15.60 | % | 0.26 | 0 | 0 | 2.36 | -0.99 | 0.00 | -0.01 | 3/6/2026 3:59:48 PM EST | |||
| 62.00 | 15.80 | 17.80 | 16.80 | % | 0.27 | 0 | 0 | 2.19 | -0.99 | 0.00 | -0.01 | 3/6/2026 3:59:48 PM EST | |||
| 63.00 | 16.00 | 18.90 | 17.45 | % | 0.28 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:48 PM EST | |||
| 64.00 | 17.00 | 19.60 | 18.30 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:48 PM EST | |||
| 65.00 | 17.90 | 21.80 | 19.85 | % | 0.31 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:48 PM EST |