Options Chain for ACM RESH INC COM CL A (ACMR) - $55.79 as of 1/28/2026 8:01:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.80 | 27.60 | 26.20 | % | 0.87 | 0 | 0 | 1.57 | 0.97 | 0.00 | -0.02 | 1/28/2026 3:59:52 PM EST | |||
| 35.00 | 20.10 | 22.80 | 21.45 | % | 0.61 | 0 | 0 | 1.30 | 0.93 | 0.01 | -0.03 | 1/28/2026 3:59:52 PM EST | |||
| 40.00 | 15.50 | 18.90 | 17.20 | 14.85 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.24 | 0.87 | 0.01 | -0.04 | 1/20/2026 | 1/28/2026 3:59:52 PM EST |
| 45.00 | 12.00 | 14.90 | 13.45 | 11.55 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.85 | 0.79 | 0.02 | -0.06 | 1/27/2026 | 1/28/2026 3:59:52 PM EST |
| 50.00 | 7.90 | 10.50 | 9.20 | 8.64 | 0.00 | 0.00% | 0.18 | 0 | 89 | 0.72 | 0.70 | 0.02 | -0.07 | 1/27/2026 | 1/28/2026 3:59:52 PM EST |
| 52.50 | 7.80 | 9.10 | 8.45 | 7.79 | +0.59 | +8.20% | 0.16 | 1 | 51 | 0.81 | 0.64 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 55.00 | 6.70 | 7.20 | 6.95 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 191 | 0.79 | 0.59 | 0.02 | -0.07 | 1/27/2026 | 1/28/2026 3:59:52 PM EST |
| 57.50 | 5.50 | 6.10 | 5.80 | 6.00 | +0.60 | +11.12% | 0.10 | 14 | 329 | 0.77 | 0.53 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 60.00 | 4.10 | 5.20 | 4.65 | 5.12 | +2.02 | +65.17% | 0.08 | 30 | 15 | 0.75 | 0.47 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 65.00 | 2.50 | 3.70 | 3.10 | 3.55 | +0.55 | +18.34% | 0.05 | 8 | 77 | 0.74 | 0.37 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 70.00 | 2.35 | 2.70 | 2.53 | 2.62 | +0.52 | +24.77% | 0.04 | 8 | 67 | 0.81 | 0.29 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 75.00 | 1.70 | 2.05 | 1.88 | 1.75 | +0.75 | +75.00% | 0.03 | 1 | 154 | 0.83 | 0.23 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 80.00 | 1.00 | 1.85 | 1.43 | 1.55 | +0.55 | +55.00% | 0.02 | 699 | 30 | 0.85 | 0.20 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.05 | 2.00 | 1.03 | 0.30 | -0.30 | -50.00% | 0.03 | 12 | 1 | 1.21 | -0.03 | 0.00 | -0.02 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 35.00 | 0.40 | 0.80 | 0.60 | 0.60 | % | 0.02 | 9 | 0 | 0.92 | -0.07 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 3:59:52 PM EST | |
| 40.00 | 0.90 | 1.70 | 1.30 | 1.20 | -0.05 | -4.00% | 0.03 | 2 | 48 | 0.90 | -0.13 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 45.00 | 1.70 | 2.35 | 2.03 | 2.10 | -0.30 | -12.50% | 0.05 | 24 | 39 | 0.80 | -0.21 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 50.00 | 3.50 | 3.90 | 3.70 | 3.77 | -2.33 | -38.20% | 0.07 | 2 | 29 | 0.80 | -0.30 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 52.50 | 4.40 | 5.00 | 4.70 | 4.90 | -0.40 | -7.55% | 0.09 | 1 | 63 | 0.79 | -0.36 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 55.00 | 5.10 | 6.20 | 5.65 | 6.04 | -2.38 | -28.27% | 0.10 | 13 | 13 | 0.75 | -0.41 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 57.50 | 6.90 | 7.60 | 7.25 | 7.50 | -0.50 | -6.25% | 0.13 | 11 | 6 | 0.78 | -0.47 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 60.00 | 8.40 | 9.10 | 8.75 | 13.13 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | -0.53 | 0.02 | -0.07 | 1/26/2026 | 1/28/2026 3:59:52 PM EST |
| 65.00 | 11.90 | 13.00 | 12.45 | % | 0.19 | 0 | 0 | 0.80 | -0.63 | 0.02 | -0.06 | 1/28/2026 3:59:52 PM EST | |||
| 70.00 | 15.90 | 17.00 | 16.45 | % | 0.23 | 0 | 0 | 0.81 | -0.71 | 0.02 | -0.06 | 1/28/2026 3:59:52 PM EST | |||
| 75.00 | 19.60 | 22.00 | 20.80 | % | 0.28 | 0 | 0 | 0.81 | -0.77 | 0.02 | -0.06 | 1/28/2026 3:59:52 PM EST | |||
| 80.00 | 23.80 | 27.00 | 25.40 | % | 0.32 | 0 | 0 | 1.13 | -0.80 | 0.01 | -0.05 | 1/28/2026 3:59:52 PM EST |