Options Chain for ACM RESH INC COM CL A (ACMR) - $46.60 as of 3/20/2026 12:41:42 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 | 13.10 | 15.70 | 14.40 | % | 0.48 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:44 PM EST | |||
| 31.00 | 12.10 | 14.70 | 13.40 | % | 0.43 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:44 PM EST | |||
| 32.00 | 11.10 | 13.70 | 12.40 | % | 0.39 | 0 | 0 | 2.95 | 0.99 | 0.00 | -0.01 | 3/20/2026 12:58:44 PM EST | |||
| 33.00 | 10.10 | 12.70 | 11.40 | % | 0.35 | 0 | 0 | 2.76 | 0.99 | 0.01 | -0.02 | 3/20/2026 12:58:44 PM EST | |||
| 34.00 | 9.20 | 11.00 | 10.10 | % | 0.30 | 0 | 0 | 2.14 | 0.98 | 0.01 | -0.02 | 3/20/2026 12:58:44 PM EST | |||
| 35.00 | 8.40 | 10.70 | 9.55 | % | 0.27 | 0 | 0 | 2.40 | 0.96 | 0.02 | -0.04 | 3/20/2026 12:58:44 PM EST | |||
| 36.00 | 7.30 | 9.60 | 8.45 | % | 0.23 | 0 | 0 | 2.16 | 0.93 | 0.02 | -0.06 | 3/20/2026 12:58:44 PM EST | |||
| 37.00 | 6.50 | 8.20 | 7.35 | % | 0.20 | 0 | 0 | 1.77 | 0.90 | 0.03 | -0.07 | 3/20/2026 12:58:44 PM EST | |||
| 38.00 | 5.60 | 7.80 | 6.70 | % | 0.18 | 0 | 0 | 1.92 | 0.87 | 0.04 | -0.09 | 3/20/2026 12:58:44 PM EST | |||
| 39.00 | 4.80 | 6.50 | 5.65 | % | 0.14 | 0 | 0 | 0.96 | 0.83 | 0.04 | -0.10 | 3/20/2026 12:58:44 PM EST | |||
| 40.00 | 4.20 | 4.90 | 4.55 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.86 | 0.79 | 0.05 | -0.12 | 3/19/2026 | 3/20/2026 12:58:44 PM EST |
| 41.00 | 3.50 | 4.00 | 3.75 | 4.40 | -1.63 | -27.04% | 0.09 | 1 | 1 | 0.90 | 0.73 | 0.06 | -0.13 | 3/20/2026 | 3/20/2026 12:58:44 PM EST |
| 42.00 | 2.85 | 3.30 | 3.08 | % | 0.07 | 0 | 0 | 0.88 | 0.66 | 0.07 | -0.14 | 3/20/2026 12:58:44 PM EST | |||
| 43.00 | 2.20 | 2.65 | 2.43 | % | 0.06 | 0 | 0 | 0.85 | 0.59 | 0.07 | -0.14 | 3/20/2026 12:58:44 PM EST | |||
| 44.00 | 1.75 | 2.15 | 1.95 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.83 | 0.52 | 0.08 | -0.15 | 3/19/2026 | 3/20/2026 12:58:44 PM EST |
| 45.00 | 1.30 | 1.70 | 1.50 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.83 | 0.44 | 0.08 | -0.14 | 3/19/2026 | 3/20/2026 12:58:44 PM EST |
| 46.00 | 1.00 | 1.30 | 1.15 | 1.43 | % | 0.02 | 2,896 | 0 | 0.82 | 0.37 | 0.07 | -0.13 | 3/20/2026 | 3/20/2026 12:58:44 PM EST | |
| 47.00 | 0.75 | 1.05 | 0.90 | % | 0.02 | 0 | 0 | 0.82 | 0.30 | 0.07 | -0.12 | 3/20/2026 12:58:44 PM EST | |||
| 48.00 | 0.55 | 0.85 | 0.70 | 0.85 | -1.90 | -69.10% | 0.01 | 2,894 | 5 | 0.85 | 0.25 | 0.06 | -0.11 | 3/20/2026 | 3/20/2026 12:58:44 PM EST |
| 49.00 | 0.40 | 0.60 | 0.50 | 0.53 | -1.56 | -74.65% | 0.01 | 1 | 1 | 0.85 | 0.20 | 0.05 | -0.10 | 3/20/2026 | 3/20/2026 12:58:44 PM EST |
| 50.00 | 0.30 | 0.55 | 0.43 | 0.46 | -0.52 | -53.07% | 0.01 | 10 | 12 | 0.87 | 0.16 | 0.04 | -0.09 | 3/20/2026 | 3/20/2026 12:58:44 PM EST |
| 51.00 | 0.15 | 0.85 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.12 | 0.04 | -0.07 | 3/19/2026 | 3/20/2026 12:58:44 PM EST |
| 52.00 | 0.05 | 0.70 | 0.38 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.94 | 0.10 | 0.03 | -0.06 | 3/16/2026 | 3/20/2026 12:58:44 PM EST |
| 53.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.08 | 0.03 | -0.06 | 3/20/2026 12:58:44 PM EST | |||
| 54.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.06 | 0.02 | -0.04 | 3/19/2026 | 3/20/2026 12:58:44 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.04 | 0.01 | -0.03 | 3/10/2026 | 3/20/2026 12:58:44 PM EST |
| 56.00 | 0.05 | 0.75 | 0.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.03 | 0.01 | -0.03 | 3/12/2026 | 3/20/2026 12:58:44 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.68 | 0.02 | 0.01 | -0.02 | 3/12/2026 | 3/20/2026 12:58:44 PM EST |
| 58.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.88 | 0.01 | 0.01 | -0.01 | 3/20/2026 12:58:44 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.01 | 0.00 | -0.01 | 3/20/2026 12:58:44 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.01 | 0.00 | -0.01 | 3/9/2026 | 3/20/2026 12:58:44 PM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.61 | 0.01 | 0.00 | -0.01 | 3/20/2026 12:58:44 PM EST | |||
| 62.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:44 PM EST | |||
| 63.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:44 PM EST | |||
| 64.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:44 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:44 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:44 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:44 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.06 | -0.01 | 0.00 | -0.01 | 3/20/2026 12:58:44 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | -0.01 | 0.01 | -0.02 | 3/20/2026 12:58:44 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | -0.02 | 0.01 | -0.02 | 3/20/2026 12:58:44 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | -0.04 | 0.02 | -0.04 | 3/20/2026 12:58:44 PM EST | |||
| 36.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.12 | -0.07 | 0.02 | -0.06 | 3/20/2026 12:58:44 PM EST | |||
| 37.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.01 | -0.10 | 0.03 | -0.07 | 3/20/2026 12:58:44 PM EST | |||
| 38.00 | 0.35 | 0.55 | 0.45 | % | 0.01 | 0 | 0 | 0.98 | -0.13 | 0.04 | -0.09 | 3/20/2026 12:58:44 PM EST | |||
| 39.00 | 0.45 | 0.60 | 0.53 | 0.57 | +0.30 | +111.12% | 0.01 | 2 | 2 | 0.94 | -0.17 | 0.04 | -0.10 | 3/20/2026 | 3/20/2026 12:58:44 PM EST |
| 40.00 | 0.60 | 0.85 | 0.73 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.21 | 0.05 | -0.12 | 3/10/2026 | 3/20/2026 12:58:44 PM EST |
| 41.00 | 0.85 | 1.15 | 1.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | -0.27 | 0.06 | -0.13 | 3/5/2026 | 3/20/2026 12:58:44 PM EST |
| 42.00 | 1.10 | 1.45 | 1.28 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.87 | -0.34 | 0.07 | -0.14 | 3/17/2026 | 3/20/2026 12:58:44 PM EST |
| 43.00 | 1.50 | 1.80 | 1.65 | 1.58 | +0.77 | +95.07% | 0.04 | 1 | 5 | 0.85 | -0.41 | 0.07 | -0.14 | 3/20/2026 | 3/20/2026 12:58:44 PM EST |
| 44.00 | 1.95 | 2.30 | 2.13 | 2.27 | +0.68 | +42.77% | 0.05 | 2 | 3 | 0.83 | -0.48 | 0.08 | -0.15 | 3/20/2026 | 3/20/2026 12:58:44 PM EST |
| 45.00 | 2.55 | 2.90 | 2.73 | 2.50 | +0.82 | +48.81% | 0.06 | 5 | 27 | 0.82 | -0.56 | 0.08 | -0.14 | 3/20/2026 | 3/20/2026 12:58:44 PM EST |
| 46.00 | 3.20 | 3.60 | 3.40 | 2.07 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.83 | -0.63 | 0.07 | -0.13 | 3/17/2026 | 3/20/2026 12:58:44 PM EST |
| 47.00 | 3.90 | 4.30 | 4.10 | 2.53 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.83 | -0.70 | 0.07 | -0.12 | 3/17/2026 | 3/20/2026 12:58:44 PM EST |
| 48.00 | 4.50 | 5.10 | 4.80 | 4.50 | +0.30 | +7.15% | 0.10 | 5 | 7 | 0.81 | -0.75 | 0.06 | -0.11 | 3/20/2026 | 3/20/2026 12:58:44 PM EST |
| 49.00 | 4.70 | 6.20 | 5.45 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.09 | -0.80 | 0.05 | -0.10 | 3/13/2026 | 3/20/2026 12:58:44 PM EST |
| 50.00 | 5.70 | 7.20 | 6.45 | 6.45 | +1.85 | +40.22% | 0.13 | 1 | 1 | 1.20 | -0.84 | 0.04 | -0.09 | 3/20/2026 | 3/20/2026 12:58:44 PM EST |
| 51.00 | 5.90 | 8.00 | 6.95 | % | 0.14 | 0 | 0 | 1.18 | -0.88 | 0.04 | -0.07 | 3/20/2026 12:58:44 PM EST | |||
| 52.00 | 6.60 | 9.10 | 7.85 | % | 0.15 | 0 | 0 | 1.33 | -0.90 | 0.03 | -0.06 | 3/20/2026 12:58:44 PM EST | |||
| 53.00 | 7.90 | 10.10 | 9.00 | % | 0.17 | 0 | 0 | 1.42 | -0.92 | 0.03 | -0.06 | 3/20/2026 12:58:44 PM EST | |||
| 54.00 | 8.90 | 11.10 | 10.00 | % | 0.19 | 0 | 0 | 1.50 | -0.94 | 0.02 | -0.04 | 3/20/2026 12:58:44 PM EST | |||
| 55.00 | 9.50 | 12.00 | 10.75 | % | 0.20 | 0 | 0 | 1.52 | -0.96 | 0.01 | -0.03 | 3/20/2026 12:58:44 PM EST | |||
| 56.00 | 10.40 | 13.00 | 11.70 | % | 0.21 | 0 | 0 | 1.59 | -0.97 | 0.01 | -0.03 | 3/20/2026 12:58:44 PM EST | |||
| 57.00 | 11.40 | 13.90 | 12.65 | % | 0.22 | 0 | 0 | 1.60 | -0.98 | 0.01 | -0.02 | 3/20/2026 12:58:44 PM EST | |||
| 58.00 | 12.40 | 14.90 | 13.65 | % | 0.24 | 0 | 0 | 1.67 | -0.99 | 0.01 | -0.01 | 3/20/2026 12:58:44 PM EST | |||
| 59.00 | 13.40 | 15.90 | 14.65 | % | 0.25 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 3/20/2026 12:58:44 PM EST | |||
| 60.00 | 14.40 | 17.00 | 15.70 | % | 0.26 | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.01 | 3/20/2026 12:58:44 PM EST | |||
| 61.00 | 15.40 | 17.90 | 16.65 | % | 0.27 | 0 | 0 | 1.87 | -0.99 | 0.00 | -0.01 | 3/20/2026 12:58:44 PM EST | |||
| 62.00 | 16.40 | 19.00 | 17.70 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:44 PM EST | |||
| 63.00 | 17.40 | 20.00 | 18.70 | % | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:44 PM EST | |||
| 64.00 | 18.40 | 21.00 | 19.70 | % | 0.31 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:44 PM EST | |||
| 65.00 | 19.40 | 21.80 | 20.60 | % | 0.32 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:44 PM EST |