Options Chain for ACM RESH INC COM CL A (ACMR) - $48.07 as of 4/10/2026 8:21:46 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 | 16.20 | 19.30 | 17.75 | % | 0.59 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 31.00 | 15.50 | 18.30 | 16.90 | % | 0.55 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 32.00 | 14.00 | 16.60 | 15.30 | % | 0.48 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 33.00 | 13.50 | 16.30 | 14.90 | % | 0.45 | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 34.00 | 12.50 | 15.30 | 13.90 | % | 0.41 | 0 | 0 | 2.55 | 0.99 | 0.00 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 35.00 | 11.80 | 14.40 | 13.10 | % | 0.37 | 0 | 0 | 2.46 | 0.99 | 0.00 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 36.00 | 10.70 | 13.20 | 11.95 | % | 0.33 | 0 | 0 | 2.19 | 0.98 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 37.00 | 9.80 | 12.20 | 11.00 | % | 0.30 | 0 | 0 | 2.04 | 0.98 | 0.01 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 38.00 | 8.70 | 11.00 | 9.85 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.79 | 0.96 | 0.01 | -0.04 | 4/2/2026 | 4/16/2026 3:59:50 PM EST |
| 39.00 | 7.80 | 10.30 | 9.05 | % | 0.23 | 0 | 0 | 1.82 | 0.93 | 0.02 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 40.00 | 7.00 | 8.90 | 7.95 | 4.49 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.47 | 0.91 | 0.02 | -0.08 | 4/1/2026 | 4/16/2026 3:59:50 PM EST |
| 41.00 | 6.00 | 7.80 | 6.90 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.28 | 0.89 | 0.03 | -0.09 | 4/7/2026 | 4/16/2026 3:59:50 PM EST |
| 42.00 | 5.20 | 7.40 | 6.30 | 6.83 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.44 | 0.85 | 0.04 | -0.10 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 43.00 | 4.40 | 6.10 | 5.25 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 33 | 1.17 | 0.81 | 0.04 | -0.11 | 4/7/2026 | 4/16/2026 3:59:50 PM EST |
| 44.00 | 4.20 | 5.30 | 4.75 | 4.00 | +2.25 | +128.58% | 0.11 | 1 | 25 | 0.82 | 0.77 | 0.05 | -0.12 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 45.00 | 3.60 | 4.30 | 3.95 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.79 | 0.72 | 0.06 | -0.13 | 4/2/2026 | 4/16/2026 3:59:50 PM EST |
| 46.00 | 2.80 | 3.60 | 3.20 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.76 | 0.66 | 0.07 | -0.13 | 4/8/2026 | 4/16/2026 3:59:50 PM EST |
| 47.00 | 2.45 | 2.75 | 2.60 | 2.20 | -1.50 | -40.55% | 0.06 | 10 | 29 | 0.75 | 0.59 | 0.08 | -0.13 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 48.00 | 2.05 | 2.35 | 2.20 | 1.90 | -1.76 | -48.09% | 0.05 | 10 | 16 | 0.79 | 0.52 | 0.08 | -0.13 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 49.00 | 1.60 | 1.75 | 1.68 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.76 | 0.44 | 0.08 | -0.13 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 50.00 | 1.00 | 1.40 | 1.20 | 1.45 | -0.32 | -18.08% | 0.02 | 75 | 83 | 0.73 | 0.37 | 0.07 | -0.12 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 51.00 | 0.80 | 1.05 | 0.93 | 0.85 | -1.65 | -66.00% | 0.02 | 99 | 26 | 0.72 | 0.31 | 0.07 | -0.12 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 52.00 | 0.55 | 0.80 | 0.68 | 0.57 | -1.69 | -74.78% | 0.01 | 1 | 8 | 0.72 | 0.26 | 0.06 | -0.11 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 53.00 | 0.35 | 0.75 | 0.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.74 | 0.22 | 0.05 | -0.11 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 54.00 | 0.15 | 0.70 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 4 | 20 | 0.74 | 0.19 | 0.04 | -0.10 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 55.00 | 0.25 | 0.75 | 0.50 | 0.35 | -0.80 | -69.57% | 0.01 | 6 | 62 | 0.87 | 0.15 | 0.04 | -0.09 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 56.00 | 0.15 | 0.85 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.92 | 0.12 | 0.03 | -0.08 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 57.00 | 0.05 | 0.80 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.10 | 0.03 | -0.07 | 3/26/2026 | 4/16/2026 3:59:50 PM EST |
| 58.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.31 | 0.06 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 59.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.41 | 0.05 | 0.02 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.03 | 0.01 | -0.03 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.57 | 0.03 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.64 | 0.02 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 63.00 | 0.00 | 1.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.01 | 0.01 | -0.01 | 3/26/2026 | 4/16/2026 3:59:50 PM EST |
| 64.00 | 0.00 | 1.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 4/16/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.85 | 0.01 | 0.00 | -0.01 | 4/16/2026 3:59:50 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 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.21 | -0.01 | 0.00 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.03 | -0.01 | 0.00 | -0.02 | 4/8/2026 | 4/16/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.04 | -28.58% | 0.01 | 3 | 47 | 1.94 | -0.02 | 0.01 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.80 | -0.02 | 0.01 | -0.03 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.64 | -0.04 | 0.01 | -0.04 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 39.00 | 0.05 | 0.90 | 0.48 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | -0.07 | 0.02 | -0.06 | 4/1/2026 | 4/16/2026 3:59:50 PM EST |
| 40.00 | 0.10 | 0.85 | 0.48 | 0.30 | -0.57 | -65.52% | 0.01 | 4 | 16 | 1.04 | -0.09 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 41.00 | 0.20 | 0.80 | 0.50 | 0.30 | -0.15 | -33.34% | 0.01 | 3 | 21 | 0.98 | -0.11 | 0.03 | -0.09 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 42.00 | 0.30 | 0.80 | 0.55 | 0.51 | -0.01 | -1.93% | 0.01 | 14 | 22 | 0.91 | -0.15 | 0.04 | -0.10 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 43.00 | 0.35 | 0.80 | 0.58 | 0.55 | -2.90 | -84.06% | 0.01 | 40 | 4 | 0.82 | -0.19 | 0.04 | -0.11 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 44.00 | 0.60 | 0.85 | 0.73 | 0.75 | -0.45 | -37.50% | 0.02 | 660 | 2 | 0.79 | -0.23 | 0.05 | -0.12 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 45.00 | 0.65 | 1.20 | 0.93 | 1.25 | -1.17 | -48.35% | 0.02 | 4 | 7 | 0.75 | -0.28 | 0.06 | -0.13 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 46.00 | 1.05 | 1.50 | 1.28 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.76 | -0.34 | 0.07 | -0.13 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 47.00 | 1.60 | 1.90 | 1.75 | 1.96 | +0.42 | +27.28% | 0.04 | 1 | 9 | 0.78 | -0.41 | 0.08 | -0.13 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 48.00 | 2.10 | 2.40 | 2.25 | 1.82 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.78 | -0.48 | 0.08 | -0.13 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 49.00 | 2.55 | 2.95 | 2.75 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.76 | -0.56 | 0.08 | -0.13 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 50.00 | 2.90 | 3.70 | 3.30 | 3.00 | % | 0.07 | 1 | 0 | 0.72 | -0.63 | 0.07 | -0.12 | 4/16/2026 | 4/16/2026 3:59:50 PM EST | |
| 51.00 | 3.80 | 4.30 | 4.05 | % | 0.08 | 0 | 0 | 0.74 | -0.69 | 0.07 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 52.00 | 4.40 | 5.30 | 4.85 | % | 0.09 | 0 | 0 | 0.73 | -0.74 | 0.06 | -0.11 | 4/16/2026 3:59:50 PM EST | |||
| 53.00 | 4.60 | 6.90 | 5.75 | % | 0.11 | 0 | 0 | 1.26 | -0.78 | 0.05 | -0.11 | 4/16/2026 3:59:50 PM EST | |||
| 54.00 | 5.50 | 7.80 | 6.65 | % | 0.12 | 0 | 0 | 1.32 | -0.81 | 0.04 | -0.10 | 4/16/2026 3:59:50 PM EST | |||
| 55.00 | 6.30 | 8.80 | 7.55 | % | 0.14 | 0 | 0 | 1.42 | -0.85 | 0.04 | -0.09 | 4/16/2026 3:59:50 PM EST | |||
| 56.00 | 7.20 | 9.80 | 8.50 | % | 0.15 | 0 | 0 | 1.51 | -0.88 | 0.03 | -0.08 | 4/16/2026 3:59:50 PM EST | |||
| 57.00 | 8.60 | 10.80 | 9.70 | % | 0.17 | 0 | 0 | 1.59 | -0.90 | 0.03 | -0.07 | 4/16/2026 3:59:50 PM EST | |||
| 58.00 | 9.20 | 12.00 | 10.60 | % | 0.18 | 0 | 0 | 1.76 | -0.94 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 59.00 | 10.10 | 13.10 | 11.60 | % | 0.20 | 0 | 0 | 1.89 | -0.95 | 0.02 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 60.00 | 11.10 | 14.10 | 12.60 | % | 0.21 | 0 | 0 | 1.97 | -0.97 | 0.01 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 61.00 | 12.20 | 14.60 | 13.40 | 14.23 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.81 | -0.97 | 0.01 | -0.02 | 4/8/2026 | 4/16/2026 3:59:50 PM EST |
| 62.00 | 13.00 | 16.00 | 14.50 | % | 0.23 | 0 | 0 | 2.07 | -0.98 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 63.00 | 14.00 | 16.40 | 15.20 | % | 0.24 | 0 | 0 | 1.85 | -0.99 | 0.01 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 64.00 | 15.00 | 18.10 | 16.55 | % | 0.26 | 0 | 0 | 2.26 | -0.99 | 0.00 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 65.00 | 16.00 | 19.00 | 17.50 | % | 0.27 | 0 | 0 | 2.28 | -0.99 | 0.00 | -0.01 | 4/16/2026 3:59:50 PM EST |