Options Chain for ACM RESH INC COM CL A (ACMR) - $26.89 as of 3/28/2025 7:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.40 | 23.40 | % | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 18.10 | 20.90 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.50 | 16.70 | 18.40 | 11.90 | 0.00 | 0.00% | 0 | 3 | 3.58 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:49 PM EST |
| 10.00 | 14.50 | 14.80 | 17.15 | 0.00 | 0.00% | 0 | 64 | 1.39 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:49 PM EST |
| 12.50 | 12.10 | 12.70 | 14.50 | 0.00 | 0.00% | 0 | 67 | 1.20 | 0.99 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:49 PM EST |
| 14.00 | 10.60 | 10.90 | 11.06 | -1.84 | -14.27% | 1 | 44 | 1.21 | 0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 9.70 | 10.00 | 12.41 | 0.00 | 0.00% | 0 | 443 | 1.00 | 0.96 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 16.00 | 8.80 | 9.00 | 11.39 | 0.00 | 0.00% | 0 | 164 | 0.76 | 0.95 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 7.50 | 7.70 | 11.47 | 0.00 | 0.00% | 0 | 410 | 0.79 | 0.91 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 19.00 | 6.20 | 6.40 | 10.90 | 0.00 | 0.00% | 0 | 267 | 0.76 | 0.86 | 0.03 | -0.02 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 5.50 | 5.70 | 8.80 | 0.00 | 0.00% | 0 | 309 | 0.76 | 0.82 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 21.00 | 4.70 | 4.90 | 4.82 | -3.33 | -40.86% | 32 | 224 | 0.74 | 0.77 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 3.80 | 4.00 | 6.88 | 0.00 | 0.00% | 0 | 338 | 0.74 | 0.69 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 24.00 | 2.95 | 3.10 | 3.10 | -2.10 | -40.39% | 2 | 493 | 0.74 | 0.60 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 2.45 | 2.60 | 2.35 | -1.85 | -44.05% | 126 | 1,636 | 0.73 | 0.54 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 26.00 | 2.05 | 2.20 | 2.02 | -1.58 | -43.89% | 17 | 525 | 0.73 | 0.48 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 27.00 | 1.70 | 1.80 | 1.70 | -1.25 | -42.38% | 9 | 134 | 0.72 | 0.43 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 28.00 | 1.40 | 1.50 | 1.45 | -1.05 | -42.00% | 8 | 1,461 | 0.72 | 0.37 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 29.00 | 1.10 | 1.20 | 1.35 | -0.93 | -40.79% | 10 | 465 | 0.70 | 0.32 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 0.90 | 1.00 | 0.97 | -1.08 | -52.69% | 125 | 1,078 | 0.71 | 0.28 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 31.00 | 0.70 | 0.85 | 0.89 | -0.61 | -40.67% | 20 | 640 | 0.71 | 0.24 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 32.00 | 0.55 | 0.70 | 1.25 | 0.00 | 0.00% | 0 | 1,128 | 0.71 | 0.20 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 33.00 | 0.45 | 0.55 | 0.51 | -0.58 | -53.22% | 1 | 250 | 0.71 | 0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 34.00 | 0.35 | 0.45 | 0.46 | -0.68 | -59.65% | 54 | 70 | 0.70 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 0.25 | 0.40 | 0.32 | -0.61 | -65.60% | 20 | 1,276 | 0.71 | 0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 36.00 | 0.25 | 0.30 | 0.62 | 0.00 | 0.00% | 0 | 668 | 0.72 | 0.11 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 37.00 | 0.15 | 0.25 | 0.22 | -0.48 | -68.58% | 233 | 747 | 0.70 | 0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 38.00 | 0.15 | 0.25 | 0.20 | -0.37 | -64.92% | 1 | 1,076 | 0.73 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 39.00 | 0.10 | 0.20 | 0.85 | 0.00 | 0.00% | 0 | 100 | 0.72 | 0.06 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 0.10 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 61 | 0.76 | 0.05 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 35 | 2.17 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 468 | 1.62 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 307 | 1.37 | -0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 14.00 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 723 | 0.94 | -0.02 | 0.01 | -0.01 | 3/5/2025 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 136 | 0.85 | -0.04 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 16.00 | 0.15 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 469 | 0.83 | -0.05 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 0.35 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 415 | 0.82 | -0.09 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 19.00 | 0.55 | 0.65 | 0.55 | +0.30 | +120.00% | 1 | 657 | 0.79 | -0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 0.80 | 0.90 | 0.85 | +0.50 | +142.86% | 265 | 48 | 0.79 | -0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 21.00 | 1.05 | 1.15 | 1.05 | +0.55 | +110.00% | 54 | 90 | 0.77 | -0.23 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 1.55 | 1.70 | 1.60 | +0.75 | +88.24% | 84 | 416 | 0.76 | -0.31 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 24.00 | 2.20 | 2.35 | 2.25 | +1.05 | +87.50% | 16 | 74 | 0.75 | -0.40 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 2.70 | 2.85 | 2.60 | +1.40 | +116.67% | 4 | 144 | 0.74 | -0.46 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 26.00 | 3.30 | 3.50 | 2.23 | +0.27 | +13.78% | 10 | 241 | 0.75 | -0.52 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 27.00 | 3.90 | 4.10 | 4.10 | +1.65 | +67.35% | 1 | 1,119 | 0.74 | -0.57 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 28.00 | 4.60 | 4.80 | 3.14 | 0.00 | 0.00% | 0 | 178 | 0.74 | -0.63 | 0.06 | -0.03 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 29.00 | 5.30 | 5.50 | 5.36 | +1.79 | +50.14% | 1 | 15 | 0.72 | -0.68 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 6.10 | 6.30 | 5.80 | +1.80 | +45.00% | 5 | 159 | 0.73 | -0.72 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 31.00 | 6.90 | 7.20 | 4.95 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.76 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 32.00 | 7.80 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.80 | 0.04 | -0.02 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 33.00 | 8.50 | 9.00 | % | 0 | 0 | 0.77 | -0.83 | 0.04 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 34.00 | 9.60 | 10.00 | % | 0 | 0 | 0.79 | -0.85 | 0.03 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 10.40 | 10.70 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.88 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 36.00 | 11.30 | 11.90 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.89 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 37.00 | 12.30 | 12.70 | % | 0 | 0 | 0.73 | -0.91 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 38.00 | 13.20 | 13.70 | % | 0 | 0 | 0.86 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 39.00 | 14.30 | 14.80 | % | 0 | 0 | 0.90 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 15.30 | 15.80 | % | 0 | 0 | 1.00 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST |