Options Chain for ACM RESH INC COM CL A (ACMR) - $45.87 as of 4/9/2026 5:02:31 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 | 15.10 | 18.40 | 16.75 | % | 0.56 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 32.00 | 13.10 | 15.80 | 14.45 | % | 0.45 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 33.00 | 12.10 | 14.80 | 13.45 | % | 0.41 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 34.00 | 11.10 | 13.80 | 12.45 | % | 0.37 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 35.00 | 10.10 | 13.20 | 11.65 | % | 0.33 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 36.00 | 9.20 | 11.80 | 10.50 | % | 0.29 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 37.00 | 8.20 | 10.80 | 9.50 | % | 0.26 | 0 | 0 | 1.64 | 0.99 | 0.01 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 38.00 | 7.90 | 9.80 | 8.85 | 9.03 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.51 | 0.98 | 0.02 | -0.01 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 39.00 | 6.70 | 8.80 | 7.75 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.38 | 0.96 | 0.02 | -0.02 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 40.00 | 5.80 | 7.90 | 6.85 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.32 | 0.92 | 0.03 | -0.04 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 41.00 | 5.00 | 6.80 | 5.90 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 113 | 1.13 | 0.88 | 0.04 | -0.06 | 4/7/2026 | 4/9/2026 3:59:58 PM EST |
| 42.00 | 4.30 | 5.90 | 5.10 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 263 | 1.06 | 0.84 | 0.05 | -0.07 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 43.00 | 4.10 | 5.00 | 4.55 | 4.13 | 0.00 | 0.00% | 0.11 | 0 | 183 | 0.76 | 0.79 | 0.05 | -0.08 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 44.00 | 3.70 | 4.10 | 3.90 | 2.92 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.81 | 0.73 | 0.06 | -0.10 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 45.00 | 3.00 | 3.40 | 3.20 | 3.19 | +0.85 | +36.33% | 0.07 | 3 | 42 | 0.81 | 0.66 | 0.07 | -0.11 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 46.00 | 2.35 | 2.70 | 2.53 | 2.53 | +0.45 | +21.64% | 0.05 | 3 | 36 | 0.77 | 0.58 | 0.08 | -0.11 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 47.00 | 1.80 | 2.15 | 1.98 | 2.08 | +0.03 | +1.47% | 0.04 | 36 | 8 | 0.75 | 0.50 | 0.08 | -0.12 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 48.00 | 1.35 | 1.70 | 1.53 | 1.45 | +0.33 | +29.47% | 0.03 | 2,933 | 34 | 0.74 | 0.42 | 0.08 | -0.11 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 49.00 | 1.00 | 1.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.74 | 0.35 | 0.08 | -0.11 | 4/6/2026 | 4/9/2026 3:59:58 PM EST |
| 50.00 | 0.70 | 1.00 | 0.85 | 0.83 | +0.13 | +18.58% | 0.02 | 2,854 | 730 | 0.72 | 0.28 | 0.07 | -0.10 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 51.00 | 0.50 | 0.75 | 0.63 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | 0.22 | 0.06 | -0.09 | 3/27/2026 | 4/9/2026 3:59:58 PM EST |
| 52.00 | 0.35 | 0.60 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | 0.17 | 0.05 | -0.08 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 52.50 | 0.10 | 0.55 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 771 | 0.67 | 0.15 | 0.05 | -0.07 | 4/2/2026 | 4/9/2026 3:59:58 PM EST |
| 53.00 | 0.25 | 0.90 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.13 | 0.04 | -0.07 | 3/24/2026 | 4/9/2026 3:59:58 PM EST |
| 54.00 | 0.05 | 0.45 | 0.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.10 | 0.04 | -0.06 | 3/24/2026 | 4/9/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.04 | 0.07 | 0.03 | -0.04 | 4/7/2026 | 4/9/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.39 | 0.03 | 0.01 | -0.02 | 3/26/2026 | 4/9/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.20 | 0.01 | 0.01 | -0.01 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.34 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.28 | -84.85% | 0.00 | 1 | 517 | 1.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 16 | 1.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 35 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 9 | 2.31 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 11 | 2.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 256 | 2.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 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 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.24 | -0.01 | 0.01 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | -0.02 | 0.02 | -0.01 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | -0.04 | 0.02 | -0.02 | 3/31/2026 | 4/9/2026 3:59:58 PM EST |
| 40.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.07 | -18.92% | 0.01 | 1 | 51 | 0.87 | -0.08 | 0.03 | -0.04 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 41.00 | 0.30 | 0.55 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | -0.12 | 0.04 | -0.06 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 42.00 | 0.40 | 0.60 | 0.50 | 0.47 | +0.17 | +56.67% | 0.01 | 6 | 30 | 0.79 | -0.16 | 0.05 | -0.07 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 43.00 | 0.55 | 0.85 | 0.70 | 0.78 | +0.13 | +20.00% | 0.02 | 1 | 23 | 0.77 | -0.21 | 0.05 | -0.08 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 44.00 | 0.75 | 1.10 | 0.93 | 0.95 | -3.25 | -77.39% | 0.02 | 1 | 3 | 0.75 | -0.27 | 0.06 | -0.10 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 45.00 | 1.10 | 1.35 | 1.23 | 1.19 | -3.63 | -75.32% | 0.03 | 14 | 144 | 0.73 | -0.34 | 0.07 | -0.11 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 46.00 | 1.40 | 1.80 | 1.60 | 1.55 | % | 0.03 | 1 | 0 | 0.71 | -0.42 | 0.08 | -0.11 | 4/9/2026 | 4/9/2026 3:59:58 PM EST | |
| 47.00 | 1.85 | 2.25 | 2.05 | % | 0.04 | 0 | 0 | 0.70 | -0.50 | 0.08 | -0.12 | 4/9/2026 3:59:58 PM EST | |||
| 48.00 | 2.40 | 2.75 | 2.58 | % | 0.05 | 0 | 0 | 0.68 | -0.58 | 0.08 | -0.11 | 4/9/2026 3:59:58 PM EST | |||
| 49.00 | 3.00 | 3.40 | 3.20 | 2.17 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.66 | -0.65 | 0.08 | -0.11 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 50.00 | 3.70 | 4.10 | 3.90 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 248 | 0.65 | -0.72 | 0.07 | -0.10 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 51.00 | 4.40 | 4.90 | 4.65 | % | 0.09 | 0 | 0 | 0.62 | -0.78 | 0.06 | -0.09 | 4/9/2026 3:59:58 PM EST | |||
| 52.00 | 4.90 | 6.90 | 5.90 | % | 0.11 | 0 | 0 | 1.31 | -0.83 | 0.05 | -0.08 | 4/9/2026 3:59:58 PM EST | |||
| 52.50 | 5.50 | 7.20 | 6.35 | % | 0.12 | 0 | 71 | 1.28 | -0.85 | 0.05 | -0.07 | 4/9/2026 3:59:58 PM EST | |||
| 53.00 | 5.70 | 7.70 | 6.70 | % | 0.13 | 0 | 0 | 1.33 | -0.87 | 0.04 | -0.07 | 4/9/2026 3:59:58 PM EST | |||
| 54.00 | 6.60 | 8.70 | 7.65 | % | 0.14 | 0 | 0 | 1.42 | -0.90 | 0.04 | -0.06 | 4/9/2026 3:59:58 PM EST | |||
| 55.00 | 7.90 | 9.60 | 8.75 | 11.05 | 0.00 | 0.00% | 0.16 | 0 | 85 | 1.47 | -0.93 | 0.03 | -0.04 | 3/24/2026 | 4/9/2026 3:59:58 PM EST |
| 57.50 | 9.40 | 12.60 | 11.00 | % | 0.19 | 0 | 26 | 1.90 | -0.97 | 0.01 | -0.02 | 4/9/2026 3:59:58 PM EST | |||
| 60.00 | 12.20 | 15.00 | 13.60 | % | 0.23 | 0 | 0 | 2.06 | -0.99 | 0.01 | -0.01 | 4/9/2026 3:59:58 PM EST | |||
| 62.50 | 14.30 | 17.50 | 15.90 | % | 0.25 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 65.00 | 17.20 | 20.00 | 18.60 | % | 0.29 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 67.50 | 19.30 | 22.50 | 20.90 | % | 0.31 | 0 | 10 | 2.56 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 70.00 | 21.80 | 25.00 | 23.40 | 24.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 3:59:58 PM EST |
| 72.50 | 24.30 | 27.50 | 25.90 | % | 0.36 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 75.00 | 26.80 | 30.00 | 28.40 | % | 0.38 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 80.00 | 31.80 | 35.00 | 33.40 | % | 0.42 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 85.00 | 37.00 | 40.00 | 38.50 | % | 0.45 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 90.00 | 41.80 | 45.00 | 43.40 | % | 0.48 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 95.00 | 47.00 | 50.00 | 48.50 | % | 0.51 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST |