Options Chain for ACM RESH INC COM CL A (ACMR) - $48.65 as of 4/29/2026 8:51:15 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 | 17.70 | 20.80 | 19.25 | % | 0.64 | 0 | 0 | 2.14 | 0.98 | 0.00 | -0.03 | 4/29/2026 12:58:51 PM EST | |||
| 31.00 | 16.50 | 19.80 | 18.15 | % | 0.59 | 0 | 0 | 2.07 | 0.97 | 0.01 | -0.03 | 4/29/2026 12:58:51 PM EST | |||
| 32.00 | 15.50 | 18.90 | 17.20 | % | 0.54 | 0 | 0 | 1.96 | 0.96 | 0.01 | -0.04 | 4/29/2026 12:58:51 PM EST | |||
| 33.00 | 14.50 | 17.80 | 16.15 | % | 0.49 | 0 | 0 | 1.90 | 0.95 | 0.01 | -0.04 | 4/29/2026 12:58:51 PM EST | |||
| 34.00 | 13.20 | 16.90 | 15.05 | % | 0.44 | 0 | 0 | 1.73 | 0.93 | 0.01 | -0.05 | 4/29/2026 12:58:51 PM EST | |||
| 35.00 | 12.40 | 15.90 | 14.15 | % | 0.40 | 0 | 0 | 1.22 | 0.92 | 0.01 | -0.05 | 4/29/2026 12:58:51 PM EST | |||
| 36.00 | 11.70 | 14.90 | 13.30 | % | 0.37 | 0 | 0 | 1.15 | 0.90 | 0.01 | -0.06 | 4/29/2026 12:58:51 PM EST | |||
| 37.00 | 10.80 | 14.00 | 12.40 | % | 0.34 | 0 | 0 | 1.22 | 0.88 | 0.02 | -0.06 | 4/29/2026 12:58:51 PM EST | |||
| 38.00 | 10.00 | 13.20 | 11.60 | % | 0.31 | 0 | 0 | 1.20 | 0.86 | 0.02 | -0.07 | 4/29/2026 12:58:51 PM EST | |||
| 39.00 | 9.20 | 12.30 | 10.75 | % | 0.28 | 0 | 0 | 1.51 | 0.84 | 0.02 | -0.08 | 4/29/2026 12:58:51 PM EST | |||
| 40.00 | 8.40 | 11.50 | 9.95 | % | 0.25 | 0 | 0 | 1.02 | 0.81 | 0.02 | -0.08 | 4/29/2026 12:58:51 PM EST | |||
| 41.00 | 7.70 | 10.70 | 9.20 | 8.79 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.01 | 0.79 | 0.02 | -0.09 | 4/13/2026 | 4/29/2026 12:58:51 PM EST |
| 42.00 | 7.00 | 10.00 | 8.50 | % | 0.20 | 0 | 0 | 1.00 | 0.76 | 0.03 | -0.09 | 4/29/2026 12:58:51 PM EST | |||
| 43.00 | 6.40 | 9.20 | 7.80 | % | 0.18 | 0 | 0 | 0.95 | 0.73 | 0.03 | -0.10 | 4/29/2026 12:58:51 PM EST | |||
| 44.00 | 5.80 | 8.50 | 7.15 | % | 0.16 | 0 | 0 | 1.06 | 0.70 | 0.03 | -0.10 | 4/29/2026 12:58:51 PM EST | |||
| 45.00 | 5.20 | 7.80 | 6.50 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | 0.67 | 0.03 | -0.10 | 4/21/2026 | 4/29/2026 12:58:51 PM EST |
| 46.00 | 4.70 | 7.10 | 5.90 | % | 0.13 | 0 | 0 | 1.04 | 0.63 | 0.03 | -0.11 | 4/29/2026 12:58:51 PM EST | |||
| 47.00 | 4.60 | 6.40 | 5.50 | % | 0.12 | 0 | 0 | 0.95 | 0.60 | 0.03 | -0.11 | 4/29/2026 12:58:51 PM EST | |||
| 48.00 | 3.70 | 6.10 | 4.90 | % | 0.10 | 0 | 0 | 1.00 | 0.57 | 0.03 | -0.11 | 4/29/2026 12:58:51 PM EST | |||
| 49.00 | 3.30 | 5.60 | 4.45 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.96 | 0.53 | 0.03 | -0.11 | 4/17/2026 | 4/29/2026 12:58:51 PM EST |
| 50.00 | 2.90 | 5.10 | 4.00 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.95 | 0.50 | 0.03 | -0.11 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |
| 51.00 | 2.50 | 4.60 | 3.55 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.98 | 0.47 | 0.03 | -0.11 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |
| 52.00 | 2.15 | 4.20 | 3.18 | % | 0.06 | 0 | 0 | 0.95 | 0.43 | 0.03 | -0.11 | 4/29/2026 12:58:51 PM EST | |||
| 53.00 | 1.85 | 3.80 | 2.83 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.94 | 0.40 | 0.03 | -0.10 | 4/8/2026 | 4/29/2026 12:58:51 PM EST |
| 54.00 | 1.55 | 3.50 | 2.53 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.96 | 0.37 | 0.03 | -0.10 | 4/27/2026 | 4/29/2026 12:58:51 PM EST |
| 55.00 | 1.35 | 3.20 | 2.28 | 2.45 | +0.08 | +3.38% | 0.04 | 5 | 1,509 | 0.94 | 0.34 | 0.03 | -0.10 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 56.00 | 1.10 | 2.85 | 1.98 | % | 0.04 | 0 | 0 | 0.94 | 0.31 | 0.03 | -0.09 | 4/29/2026 12:58:51 PM EST | |||
| 57.00 | 0.90 | 2.60 | 1.75 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.95 | 0.29 | 0.03 | -0.09 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |
| 58.00 | 0.75 | 2.35 | 1.55 | % | 0.03 | 0 | 0 | 0.99 | 0.26 | 0.03 | -0.09 | 4/29/2026 12:58:51 PM EST | |||
| 59.00 | 0.60 | 2.15 | 1.38 | % | 0.02 | 0 | 0 | 0.98 | 0.24 | 0.03 | -0.08 | 4/29/2026 12:58:51 PM EST | |||
| 60.00 | 0.45 | 2.00 | 1.23 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.97 | 0.22 | 0.03 | -0.08 | 4/23/2026 | 4/29/2026 12:58:51 PM EST |
| 61.00 | 0.35 | 1.95 | 1.15 | % | 0.02 | 0 | 0 | 0.98 | 0.20 | 0.02 | -0.07 | 4/29/2026 12:58:51 PM EST | |||
| 62.00 | 0.25 | 1.60 | 0.93 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | 0.18 | 0.02 | -0.07 | 4/22/2026 | 4/29/2026 12:58:51 PM EST |
| 63.00 | 0.20 | 1.50 | 0.85 | % | 0.01 | 0 | 0 | 1.00 | 0.16 | 0.02 | -0.06 | 4/29/2026 12:58:51 PM EST | |||
| 64.00 | 0.10 | 1.55 | 0.83 | % | 0.01 | 0 | 0 | 0.89 | 0.15 | 0.02 | -0.06 | 4/29/2026 12:58:51 PM EST | |||
| 65.00 | 0.05 | 1.45 | 0.75 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 902 | 1.05 | 0.13 | 0.02 | -0.05 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |
| 66.00 | 0.05 | 1.35 | 0.70 | % | 0.01 | 0 | 0 | 1.01 | 0.12 | 0.02 | -0.05 | 4/29/2026 12:58:51 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.98 | 0.08 | 0.01 | -0.04 | 4/29/2026 12:58:51 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 | 0.05 | 1.20 | 0.63 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | -0.02 | 0.00 | -0.03 | 4/24/2026 | 4/29/2026 12:58:51 PM EST |
| 31.00 | 0.05 | 1.25 | 0.65 | % | 0.02 | 0 | 0 | 1.27 | -0.03 | 0.01 | -0.03 | 4/29/2026 12:58:51 PM EST | |||
| 32.00 | 0.05 | 1.25 | 0.65 | % | 0.02 | 0 | 0 | 1.20 | -0.04 | 0.01 | -0.04 | 4/29/2026 12:58:51 PM EST | |||
| 33.00 | 0.05 | 1.25 | 0.65 | % | 0.02 | 0 | 0 | 1.13 | -0.05 | 0.01 | -0.04 | 4/29/2026 12:58:51 PM EST | |||
| 34.00 | 0.05 | 1.25 | 0.65 | % | 0.02 | 0 | 0 | 1.06 | -0.07 | 0.01 | -0.05 | 4/29/2026 12:58:51 PM EST | |||
| 35.00 | 0.05 | 1.25 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.94 | -0.08 | 0.01 | -0.05 | 4/17/2026 | 4/29/2026 12:58:51 PM EST |
| 36.00 | 0.10 | 1.30 | 0.70 | 0.54 | -0.16 | -22.86% | 0.02 | 1 | 0 | 0.92 | -0.10 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 37.00 | 0.20 | 1.50 | 0.85 | 0.74 | % | 0.02 | 1 | 0 | 1.04 | -0.12 | 0.02 | -0.06 | 4/29/2026 | 4/29/2026 12:58:51 PM EST | |
| 38.00 | 0.35 | 1.70 | 1.03 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.07 | -0.14 | 0.02 | -0.07 | 4/23/2026 | 4/29/2026 12:58:51 PM EST |
| 39.00 | 0.35 | 1.95 | 1.15 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.92 | -0.16 | 0.02 | -0.08 | 4/23/2026 | 4/29/2026 12:58:51 PM EST |
| 40.00 | 0.65 | 2.20 | 1.43 | 1.79 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.00 | -0.19 | 0.02 | -0.08 | 4/13/2026 | 4/29/2026 12:58:51 PM EST |
| 41.00 | 1.45 | 2.40 | 1.93 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.06 | -0.21 | 0.02 | -0.09 | 4/27/2026 | 4/29/2026 12:58:51 PM EST |
| 42.00 | 1.10 | 2.75 | 1.93 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.97 | -0.24 | 0.03 | -0.09 | 4/22/2026 | 4/29/2026 12:58:51 PM EST |
| 43.00 | 2.00 | 3.10 | 2.55 | % | 0.06 | 0 | 0 | 1.03 | -0.27 | 0.03 | -0.10 | 4/29/2026 12:58:51 PM EST | |||
| 44.00 | 1.70 | 3.50 | 2.60 | 2.71 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.96 | -0.30 | 0.03 | -0.10 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |
| 45.00 | 2.65 | 3.90 | 3.28 | 2.35 | -0.75 | -24.20% | 0.07 | 10 | 1,222 | 0.96 | -0.33 | 0.03 | -0.10 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 46.00 | 3.00 | 4.30 | 3.65 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.98 | -0.37 | 0.03 | -0.11 | 4/23/2026 | 4/29/2026 12:58:51 PM EST |
| 47.00 | 2.85 | 4.80 | 3.83 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.97 | -0.40 | 0.03 | -0.11 | 4/27/2026 | 4/29/2026 12:58:51 PM EST |
| 48.00 | 4.00 | 5.30 | 4.65 | 4.32 | % | 0.10 | 1 | 0 | 0.97 | -0.43 | 0.03 | -0.11 | 4/29/2026 | 4/29/2026 12:58:51 PM EST | |
| 49.00 | 4.50 | 5.90 | 5.20 | % | 0.11 | 0 | 0 | 0.97 | -0.47 | 0.03 | -0.11 | 4/29/2026 12:58:51 PM EST | |||
| 50.00 | 4.30 | 6.50 | 5.40 | 4.67 | -0.13 | -2.71% | 0.11 | 10 | 10 | 0.95 | -0.50 | 0.03 | -0.11 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 51.00 | 5.70 | 7.10 | 6.40 | % | 0.13 | 0 | 0 | 0.99 | -0.53 | 0.03 | -0.11 | 4/29/2026 12:58:51 PM EST | |||
| 52.00 | 6.30 | 7.80 | 7.05 | % | 0.14 | 0 | 0 | 0.98 | -0.57 | 0.03 | -0.11 | 4/29/2026 12:58:51 PM EST | |||
| 53.00 | 6.00 | 8.40 | 7.20 | % | 0.14 | 0 | 0 | 0.96 | -0.60 | 0.03 | -0.10 | 4/29/2026 12:58:51 PM EST | |||
| 54.00 | 6.70 | 9.10 | 7.90 | % | 0.15 | 0 | 0 | 0.96 | -0.63 | 0.03 | -0.10 | 4/29/2026 12:58:51 PM EST | |||
| 55.00 | 7.40 | 9.90 | 8.65 | % | 0.16 | 0 | 0 | 0.94 | -0.66 | 0.03 | -0.10 | 4/29/2026 12:58:51 PM EST | |||
| 56.00 | 8.10 | 10.70 | 9.40 | % | 0.17 | 0 | 0 | 0.80 | -0.69 | 0.03 | -0.09 | 4/29/2026 12:58:51 PM EST | |||
| 57.00 | 8.80 | 11.40 | 10.10 | % | 0.18 | 0 | 0 | 0.94 | -0.71 | 0.03 | -0.09 | 4/29/2026 12:58:51 PM EST | |||
| 58.00 | 9.60 | 12.50 | 11.05 | % | 0.19 | 0 | 0 | 1.23 | -0.74 | 0.03 | -0.09 | 4/29/2026 12:58:51 PM EST | |||
| 59.00 | 10.40 | 13.20 | 11.80 | % | 0.20 | 0 | 0 | 1.21 | -0.76 | 0.03 | -0.08 | 4/29/2026 12:58:51 PM EST | |||
| 60.00 | 11.10 | 14.00 | 12.55 | % | 0.21 | 0 | 0 | 1.23 | -0.78 | 0.03 | -0.08 | 4/29/2026 12:58:51 PM EST | |||
| 61.00 | 12.10 | 14.90 | 13.50 | % | 0.22 | 0 | 0 | 1.28 | -0.80 | 0.02 | -0.07 | 4/29/2026 12:58:51 PM EST | |||
| 62.00 | 13.00 | 15.80 | 14.40 | % | 0.23 | 0 | 0 | 1.25 | -0.82 | 0.02 | -0.07 | 4/29/2026 12:58:51 PM EST | |||
| 63.00 | 13.80 | 16.70 | 15.25 | % | 0.24 | 0 | 0 | 1.32 | -0.84 | 0.02 | -0.06 | 4/29/2026 12:58:51 PM EST | |||
| 64.00 | 14.70 | 17.70 | 16.20 | % | 0.25 | 0 | 0 | 1.31 | -0.85 | 0.02 | -0.06 | 4/29/2026 12:58:51 PM EST | |||
| 65.00 | 15.60 | 18.60 | 17.10 | % | 0.26 | 0 | 0 | 1.35 | -0.87 | 0.02 | -0.05 | 4/29/2026 12:58:51 PM EST | |||
| 66.00 | 16.50 | 19.50 | 18.00 | % | 0.27 | 0 | 0 | 1.39 | -0.88 | 0.02 | -0.05 | 4/29/2026 12:58:51 PM EST | |||
| 70.00 | 20.20 | 23.20 | 21.70 | % | 0.31 | 0 | 0 | 1.45 | -0.92 | 0.01 | -0.04 | 4/29/2026 12:58:51 PM EST |