Options Chain for ACM RESH INC COM CL A (ACMR) - $65.38 as of 2/20/2026 5:51:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.30 | 33.00 | 31.65 | % | 0.90 | 0 | 0 | 1.41 | 0.97 | 0.00 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 40.00 | 25.90 | 28.40 | 27.15 | % | 0.68 | 0 | 0 | 1.26 | 0.94 | 0.00 | -0.02 | 2/20/2026 3:59:53 PM EST | |||
| 45.00 | 21.90 | 23.70 | 22.80 | % | 0.51 | 0 | 0 | 0.91 | 0.89 | 0.01 | -0.04 | 2/20/2026 3:59:53 PM EST | |||
| 50.00 | 18.10 | 19.80 | 18.95 | 18.97 | % | 0.38 | 12 | 0 | 0.93 | 0.83 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST | |
| 55.00 | 14.60 | 16.20 | 15.40 | % | 0.28 | 0 | 0 | 0.91 | 0.76 | 0.01 | -0.06 | 2/20/2026 3:59:53 PM EST | |||
| 57.50 | 13.30 | 14.60 | 13.95 | % | 0.24 | 0 | 0 | 0.92 | 0.72 | 0.01 | -0.07 | 2/20/2026 3:59:53 PM EST | |||
| 60.00 | 11.80 | 13.10 | 12.45 | % | 0.21 | 0 | 0 | 0.91 | 0.68 | 0.02 | -0.07 | 2/20/2026 3:59:53 PM EST | |||
| 62.50 | 10.60 | 11.70 | 11.15 | % | 0.18 | 0 | 0 | 0.91 | 0.63 | 0.02 | -0.08 | 2/20/2026 3:59:53 PM EST | |||
| 65.00 | 9.40 | 10.70 | 10.05 | 10.60 | % | 0.15 | 2 | 0 | 0.92 | 0.59 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:53 PM EST | |
| 67.50 | 8.40 | 9.30 | 8.85 | % | 0.13 | 0 | 0 | 0.91 | 0.55 | 0.02 | -0.08 | 2/20/2026 3:59:53 PM EST | |||
| 70.00 | 7.00 | 9.30 | 8.15 | % | 0.12 | 0 | 0 | 0.93 | 0.51 | 0.02 | -0.08 | 2/20/2026 3:59:53 PM EST | |||
| 72.50 | 6.10 | 7.80 | 6.95 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.90 | 0.47 | 0.02 | -0.08 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 75.00 | 5.20 | 7.00 | 6.10 | % | 0.08 | 0 | 0 | 0.90 | 0.43 | 0.02 | -0.08 | 2/20/2026 3:59:53 PM EST | |||
| 80.00 | 4.10 | 5.60 | 4.85 | 4.86 | % | 0.06 | 2 | 0 | 0.91 | 0.36 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:53 PM EST | |
| 85.00 | 3.00 | 4.60 | 3.80 | % | 0.04 | 0 | 0 | 0.91 | 0.30 | 0.01 | -0.07 | 2/20/2026 3:59:53 PM EST | |||
| 90.00 | 2.15 | 3.90 | 3.03 | % | 0.03 | 0 | 0 | 0.91 | 0.25 | 0.01 | -0.07 | 2/20/2026 3:59:53 PM EST | |||
| 95.00 | 1.60 | 3.40 | 2.50 | % | 0.03 | 0 | 0 | 0.93 | 0.20 | 0.01 | -0.06 | 2/20/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.05 | 0.65 | 0.35 | 0.30 | % | 0.01 | 2 | 0 | 0.92 | -0.03 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST | |
| 40.00 | 0.10 | 1.00 | 0.55 | % | 0.01 | 0 | 0 | 0.83 | -0.06 | 0.00 | -0.02 | 2/20/2026 3:59:53 PM EST | |||
| 45.00 | 1.15 | 1.90 | 1.53 | % | 0.03 | 0 | 0 | 0.95 | -0.11 | 0.01 | -0.04 | 2/20/2026 3:59:53 PM EST | |||
| 50.00 | 2.10 | 3.00 | 2.55 | 2.75 | % | 0.05 | 1 | 0 | 0.92 | -0.17 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST | |
| 55.00 | 3.00 | 4.80 | 3.90 | 3.90 | % | 0.07 | 2 | 0 | 0.89 | -0.24 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:53 PM EST | |
| 57.50 | 4.20 | 5.60 | 4.90 | 4.70 | % | 0.09 | 1 | 0 | 0.90 | -0.28 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:53 PM EST | |
| 60.00 | 5.20 | 6.80 | 6.00 | % | 0.10 | 0 | 0 | 0.90 | -0.32 | 0.02 | -0.07 | 2/20/2026 3:59:53 PM EST | |||
| 62.50 | 5.90 | 8.10 | 7.00 | % | 0.11 | 0 | 0 | 0.88 | -0.37 | 0.02 | -0.08 | 2/20/2026 3:59:53 PM EST | |||
| 65.00 | 7.60 | 9.50 | 8.55 | % | 0.13 | 0 | 0 | 0.91 | -0.41 | 0.02 | -0.08 | 2/20/2026 3:59:53 PM EST | |||
| 67.50 | 8.90 | 10.70 | 9.80 | 10.70 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.89 | -0.45 | 0.02 | -0.08 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 70.00 | 9.90 | 12.40 | 11.15 | % | 0.16 | 0 | 0 | 0.87 | -0.49 | 0.02 | -0.08 | 2/20/2026 3:59:53 PM EST | |||
| 72.50 | 11.80 | 14.00 | 12.90 | % | 0.18 | 0 | 0 | 0.89 | -0.53 | 0.02 | -0.08 | 2/20/2026 3:59:53 PM EST | |||
| 75.00 | 13.70 | 15.40 | 14.55 | % | 0.19 | 0 | 0 | 0.88 | -0.57 | 0.02 | -0.08 | 2/20/2026 3:59:53 PM EST | |||
| 80.00 | 17.50 | 19.40 | 18.45 | % | 0.23 | 0 | 0 | 0.91 | -0.64 | 0.02 | -0.08 | 2/20/2026 3:59:53 PM EST | |||
| 85.00 | 21.40 | 23.30 | 22.35 | % | 0.26 | 0 | 0 | 0.91 | -0.70 | 0.01 | -0.07 | 2/20/2026 3:59:53 PM EST | |||
| 90.00 | 25.10 | 27.40 | 26.25 | % | 0.29 | 0 | 0 | 0.87 | -0.75 | 0.01 | -0.07 | 2/20/2026 3:59:53 PM EST | |||
| 95.00 | 29.50 | 31.80 | 30.65 | % | 0.32 | 0 | 0 | 0.87 | -0.80 | 0.01 | -0.06 | 2/20/2026 3:59:53 PM EST |