Options Chain for ACM RESH INC COM CL A (ACMR) - $46.01 as of 3/16/2026 6:52:53 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 | 16.30 | 19.20 | 17.75 | % | 0.59 | 0 | 0 | 3.03 | 0.99 | 0.00 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 31.00 | 15.40 | 18.20 | 16.80 | % | 0.54 | 0 | 0 | 2.88 | 0.99 | 0.00 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 32.00 | 14.40 | 16.60 | 15.50 | % | 0.48 | 0 | 0 | 2.33 | 0.98 | 0.00 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 33.00 | 13.60 | 15.60 | 14.60 | % | 0.44 | 0 | 0 | 2.19 | 0.98 | 0.01 | -0.03 | 3/16/2026 3:59:59 PM EST | |||
| 34.00 | 12.70 | 14.60 | 13.65 | % | 0.40 | 0 | 0 | 2.06 | 0.97 | 0.01 | -0.03 | 3/16/2026 3:59:59 PM EST | |||
| 35.00 | 11.70 | 14.10 | 12.90 | % | 0.37 | 0 | 0 | 2.39 | 0.95 | 0.01 | -0.04 | 3/16/2026 3:59:59 PM EST | |||
| 36.00 | 10.50 | 13.10 | 11.80 | % | 0.33 | 0 | 0 | 2.24 | 0.94 | 0.01 | -0.06 | 3/16/2026 3:59:59 PM EST | |||
| 37.00 | 9.50 | 11.80 | 10.65 | % | 0.29 | 0 | 0 | 1.78 | 0.92 | 0.02 | -0.07 | 3/16/2026 3:59:59 PM EST | |||
| 38.00 | 8.50 | 10.90 | 9.70 | % | 0.26 | 0 | 0 | 1.70 | 0.89 | 0.02 | -0.08 | 3/16/2026 3:59:59 PM EST | |||
| 39.00 | 8.10 | 10.00 | 9.05 | % | 0.23 | 0 | 0 | 1.66 | 0.87 | 0.02 | -0.09 | 3/16/2026 3:59:59 PM EST | |||
| 40.00 | 7.30 | 9.10 | 8.20 | % | 0.20 | 0 | 0 | 1.07 | 0.84 | 0.03 | -0.10 | 3/16/2026 3:59:59 PM EST | |||
| 41.00 | 6.70 | 8.30 | 7.50 | % | 0.18 | 0 | 0 | 1.16 | 0.80 | 0.03 | -0.12 | 3/16/2026 3:59:59 PM EST | |||
| 42.00 | 5.70 | 7.40 | 6.55 | % | 0.16 | 0 | 0 | 1.06 | 0.77 | 0.04 | -0.12 | 3/16/2026 3:59:59 PM EST | |||
| 43.00 | 5.10 | 6.70 | 5.90 | % | 0.14 | 0 | 0 | 1.09 | 0.73 | 0.04 | -0.13 | 3/16/2026 3:59:59 PM EST | |||
| 44.00 | 4.50 | 5.20 | 4.85 | % | 0.11 | 0 | 0 | 0.96 | 0.69 | 0.04 | -0.14 | 3/16/2026 3:59:59 PM EST | |||
| 45.00 | 3.90 | 4.50 | 4.20 | 4.84 | +0.26 | +5.68% | 0.09 | 1 | 1 | 0.94 | 0.64 | 0.05 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 46.00 | 3.40 | 4.00 | 3.70 | % | 0.08 | 0 | 0 | 0.96 | 0.59 | 0.05 | -0.14 | 3/16/2026 3:59:59 PM EST | |||
| 47.00 | 2.85 | 3.40 | 3.13 | % | 0.07 | 0 | 0 | 0.94 | 0.54 | 0.05 | -0.14 | 3/16/2026 3:59:59 PM EST | |||
| 48.00 | 2.35 | 2.95 | 2.65 | % | 0.06 | 0 | 0 | 0.94 | 0.49 | 0.05 | -0.14 | 3/16/2026 3:59:59 PM EST | |||
| 49.00 | 2.00 | 2.55 | 2.28 | % | 0.05 | 0 | 0 | 0.93 | 0.43 | 0.05 | -0.14 | 3/16/2026 3:59:59 PM EST | |||
| 50.00 | 1.65 | 2.20 | 1.93 | % | 0.04 | 0 | 0 | 0.93 | 0.38 | 0.05 | -0.13 | 3/16/2026 3:59:59 PM EST | |||
| 51.00 | 1.35 | 1.85 | 1.60 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.93 | 0.33 | 0.05 | -0.12 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 52.00 | 1.10 | 1.65 | 1.38 | 1.41 | -0.89 | -38.70% | 0.03 | 1 | 41 | 0.94 | 0.29 | 0.05 | -0.12 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 53.00 | 0.70 | 1.40 | 1.05 | % | 0.02 | 0 | 0 | 0.90 | 0.25 | 0.04 | -0.11 | 3/16/2026 3:59:59 PM EST | |||
| 54.00 | 0.65 | 1.55 | 1.10 | % | 0.02 | 0 | 0 | 0.99 | 0.22 | 0.04 | -0.10 | 3/16/2026 3:59:59 PM EST | |||
| 55.00 | 0.35 | 1.00 | 0.68 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.19 | 0.04 | -0.10 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 56.00 | 0.25 | 1.00 | 0.63 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.17 | 0.03 | -0.09 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 57.00 | 0.35 | 1.05 | 0.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.14 | 0.03 | -0.08 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 58.00 | 0.25 | 0.90 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | 0.12 | 0.03 | -0.07 | 3/16/2026 3:59:59 PM EST | |||
| 59.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.94 | 0.11 | 0.02 | -0.07 | 3/16/2026 3:59:59 PM EST | |||
| 60.00 | 0.05 | 0.90 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.09 | 0.02 | -0.06 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 61.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.36 | 0.07 | 0.02 | -0.05 | 3/16/2026 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.44 | 0.05 | 0.01 | -0.04 | 3/16/2026 3:59:59 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.50 | 0.04 | 0.01 | -0.03 | 3/16/2026 3:59:59 PM EST | |||
| 64.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.57 | 0.04 | 0.01 | -0.03 | 3/16/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.57 | 0.03 | 0.01 | -0.03 | 3/16/2026 3:59:59 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 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.38 | -0.01 | 0.00 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.95 | -0.01 | 0.00 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.05 | -0.02 | 0.00 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.93 | -0.02 | 0.01 | -0.03 | 3/16/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.84 | -0.03 | 0.01 | -0.03 | 3/16/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.72 | -0.05 | 0.01 | -0.04 | 3/16/2026 3:59:59 PM EST | |||
| 36.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 1.18 | -0.06 | 0.01 | -0.06 | 3/16/2026 3:59:59 PM EST | |||
| 37.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | -0.08 | 0.02 | -0.07 | 3/16/2026 3:59:59 PM EST | |||
| 38.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 1.00 | -0.11 | 0.02 | -0.08 | 3/16/2026 3:59:59 PM EST | |||
| 39.00 | 0.50 | 0.95 | 0.73 | % | 0.02 | 0 | 0 | 1.12 | -0.13 | 0.02 | -0.09 | 3/16/2026 3:59:59 PM EST | |||
| 40.00 | 0.40 | 1.00 | 0.70 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | -0.16 | 0.03 | -0.10 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 41.00 | 0.35 | 1.10 | 0.73 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | -0.20 | 0.03 | -0.12 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 42.00 | 1.00 | 1.45 | 1.23 | 1.05 | -0.95 | -47.50% | 0.03 | 6 | 1 | 1.02 | -0.23 | 0.04 | -0.12 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 43.00 | 1.25 | 1.70 | 1.48 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.00 | -0.27 | 0.04 | -0.13 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 44.00 | 1.30 | 2.00 | 1.65 | % | 0.04 | 0 | 0 | 0.94 | -0.31 | 0.04 | -0.14 | 3/16/2026 3:59:59 PM EST | |||
| 45.00 | 1.85 | 2.35 | 2.10 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.96 | -0.36 | 0.05 | -0.14 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 46.00 | 2.25 | 2.80 | 2.53 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.95 | -0.41 | 0.05 | -0.14 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 47.00 | 2.75 | 3.30 | 3.03 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.95 | -0.46 | 0.05 | -0.14 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 48.00 | 3.20 | 3.80 | 3.50 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.93 | -0.51 | 0.05 | -0.14 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 49.00 | 3.80 | 4.30 | 4.05 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.91 | -0.57 | 0.05 | -0.14 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 50.00 | 4.50 | 5.00 | 4.75 | 4.60 | % | 0.10 | 1 | 0 | 0.93 | -0.62 | 0.05 | -0.13 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 51.00 | 5.00 | 5.60 | 5.30 | % | 0.10 | 0 | 0 | 0.88 | -0.67 | 0.05 | -0.12 | 3/16/2026 3:59:59 PM EST | |||
| 52.00 | 6.00 | 6.50 | 6.25 | % | 0.12 | 0 | 0 | 0.95 | -0.71 | 0.05 | -0.12 | 3/16/2026 3:59:59 PM EST | |||
| 53.00 | 5.90 | 7.30 | 6.60 | % | 0.12 | 0 | 0 | 0.74 | -0.75 | 0.04 | -0.11 | 3/16/2026 3:59:59 PM EST | |||
| 54.00 | 6.50 | 8.30 | 7.40 | % | 0.14 | 0 | 0 | 1.16 | -0.78 | 0.04 | -0.10 | 3/16/2026 3:59:59 PM EST | |||
| 55.00 | 7.30 | 9.20 | 8.25 | % | 0.15 | 0 | 0 | 1.20 | -0.81 | 0.04 | -0.10 | 3/16/2026 3:59:59 PM EST | |||
| 56.00 | 8.20 | 10.20 | 9.20 | % | 0.16 | 0 | 0 | 1.28 | -0.83 | 0.03 | -0.09 | 3/16/2026 3:59:59 PM EST | |||
| 57.00 | 9.00 | 11.00 | 10.00 | % | 0.18 | 0 | 0 | 1.27 | -0.86 | 0.03 | -0.08 | 3/16/2026 3:59:59 PM EST | |||
| 58.00 | 9.90 | 11.90 | 10.90 | % | 0.19 | 0 | 0 | 1.29 | -0.88 | 0.03 | -0.07 | 3/16/2026 3:59:59 PM EST | |||
| 59.00 | 10.90 | 12.80 | 11.85 | % | 0.20 | 0 | 0 | 1.31 | -0.89 | 0.02 | -0.07 | 3/16/2026 3:59:59 PM EST | |||
| 60.00 | 11.90 | 13.70 | 12.80 | % | 0.21 | 0 | 0 | 1.33 | -0.91 | 0.02 | -0.06 | 3/16/2026 3:59:59 PM EST | |||
| 61.00 | 12.40 | 14.60 | 13.50 | % | 0.22 | 0 | 0 | 1.33 | -0.93 | 0.02 | -0.05 | 3/16/2026 3:59:59 PM EST | |||
| 62.00 | 13.20 | 15.90 | 14.55 | % | 0.23 | 0 | 0 | 1.53 | -0.95 | 0.01 | -0.04 | 3/16/2026 3:59:59 PM EST | |||
| 63.00 | 14.60 | 16.80 | 15.70 | % | 0.25 | 0 | 0 | 1.54 | -0.96 | 0.01 | -0.03 | 3/16/2026 3:59:59 PM EST | |||
| 64.00 | 15.60 | 17.70 | 16.65 | % | 0.26 | 0 | 0 | 1.55 | -0.96 | 0.01 | -0.03 | 3/16/2026 3:59:59 PM EST | |||
| 65.00 | 16.00 | 18.60 | 17.30 | % | 0.27 | 0 | 0 | 1.55 | -0.97 | 0.01 | -0.03 | 3/16/2026 3:59:59 PM EST |