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 | 20.40 | 23.50 | 21.95 | % | 0.73 | 0 | 0 | 1.51 | 0.94 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 34.00 | 16.80 | 19.80 | 18.30 | % | 0.54 | 0 | 0 | 1.21 | 0.89 | 0.01 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 35.00 | 16.10 | 18.80 | 17.45 | % | 0.50 | 0 | 0 | 1.24 | 0.89 | 0.01 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 36.00 | 15.00 | 17.80 | 16.40 | % | 0.46 | 0 | 0 | 1.14 | 0.87 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 37.00 | 14.30 | 17.20 | 15.75 | % | 0.43 | 0 | 0 | 1.07 | 0.85 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 38.00 | 13.50 | 16.30 | 14.90 | % | 0.39 | 0 | 0 | 1.07 | 0.83 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 39.00 | 12.60 | 15.40 | 14.00 | % | 0.36 | 0 | 0 | 0.71 | 0.81 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 40.00 | 11.80 | 14.60 | 13.20 | % | 0.33 | 0 | 0 | 0.77 | 0.78 | 0.02 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 41.00 | 11.10 | 13.70 | 12.40 | % | 0.30 | 0 | 0 | 0.78 | 0.76 | 0.02 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 42.00 | 10.30 | 12.60 | 11.45 | % | 0.27 | 0 | 0 | 0.82 | 0.73 | 0.02 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 43.00 | 9.60 | 11.80 | 10.70 | % | 0.25 | 0 | 0 | 0.85 | 0.70 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 44.00 | 8.80 | 11.10 | 9.95 | % | 0.23 | 0 | 0 | 0.80 | 0.67 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 45.00 | 8.50 | 10.20 | 9.35 | % | 0.21 | 0 | 0 | 0.82 | 0.64 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 46.00 | 7.90 | 9.70 | 8.80 | % | 0.19 | 0 | 0 | 0.78 | 0.61 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 47.00 | 7.20 | 9.00 | 8.10 | % | 0.17 | 0 | 0 | 0.81 | 0.58 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 48.00 | 6.90 | 8.00 | 7.45 | % | 0.16 | 0 | 0 | 0.78 | 0.55 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 49.00 | 6.30 | 7.80 | 7.05 | % | 0.14 | 0 | 0 | 0.80 | 0.52 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 50.00 | 5.90 | 7.00 | 6.45 | 6.00 | +1.70 | +39.54% | 0.13 | 1 | 75 | 0.78 | 0.50 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 51.00 | 5.30 | 6.90 | 6.10 | 5.25 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.80 | 0.47 | 0.03 | -0.06 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 52.00 | 4.80 | 6.00 | 5.40 | % | 0.10 | 0 | 0 | 0.80 | 0.44 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 53.00 | 4.40 | 5.80 | 5.10 | % | 0.10 | 0 | 0 | 0.78 | 0.41 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 54.00 | 3.80 | 5.20 | 4.50 | % | 0.08 | 0 | 0 | 0.80 | 0.39 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 55.00 | 3.70 | 5.00 | 4.35 | 3.23 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.79 | 0.36 | 0.03 | -0.06 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 56.00 | 3.40 | 4.30 | 3.85 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.80 | 0.33 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 57.00 | 3.00 | 3.90 | 3.45 | 3.70 | +1.45 | +64.45% | 0.06 | 1 | 3 | 0.80 | 0.31 | 0.03 | -0.05 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 58.00 | 2.80 | 3.70 | 3.25 | % | 0.06 | 0 | 0 | 0.79 | 0.29 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 59.00 | 2.45 | 3.50 | 2.98 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.81 | 0.27 | 0.03 | -0.05 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 60.00 | 2.20 | 3.30 | 2.75 | 2.57 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.80 | 0.25 | 0.02 | -0.05 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 65.00 | 1.30 | 2.20 | 1.75 | % | 0.03 | 0 | 0 | 0.81 | 0.16 | 0.02 | -0.04 | 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.96 | -0.06 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 34.00 | 0.05 | 1.25 | 0.65 | % | 0.02 | 0 | 0 | 0.80 | -0.11 | 0.01 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 35.00 | 0.05 | 1.30 | 0.68 | % | 0.02 | 0 | 0 | 0.89 | -0.11 | 0.01 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 36.00 | 0.10 | 1.30 | 0.70 | % | 0.02 | 0 | 0 | 0.91 | -0.13 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 37.00 | 0.30 | 1.35 | 0.83 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.82 | -0.15 | 0.02 | -0.04 | 4/9/2026 | 4/16/2026 3:59:50 PM EST |
| 38.00 | 0.60 | 1.50 | 1.05 | 1.94 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.86 | -0.17 | 0.02 | -0.04 | 4/9/2026 | 4/16/2026 3:59:50 PM EST |
| 39.00 | 0.85 | 1.65 | 1.25 | % | 0.03 | 0 | 0 | 0.88 | -0.19 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 40.00 | 0.70 | 1.85 | 1.28 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.82 | -0.22 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 41.00 | 0.70 | 1.90 | 1.30 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.84 | -0.24 | 0.02 | -0.05 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 42.00 | 1.45 | 2.35 | 1.90 | 2.88 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.83 | -0.27 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 43.00 | 1.40 | 2.60 | 2.00 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.84 | -0.30 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 44.00 | 1.65 | 2.70 | 2.18 | % | 0.05 | 0 | 0 | 0.84 | -0.33 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 45.00 | 2.25 | 3.30 | 2.78 | 3.28 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.82 | -0.36 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 46.00 | 2.35 | 3.50 | 2.93 | % | 0.06 | 0 | 0 | 0.83 | -0.39 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 47.00 | 2.95 | 3.80 | 3.38 | % | 0.07 | 0 | 0 | 0.79 | -0.42 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 48.00 | 3.30 | 4.30 | 3.80 | % | 0.08 | 0 | 0 | 0.82 | -0.45 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 49.00 | 3.50 | 4.60 | 4.05 | % | 0.08 | 0 | 0 | 0.80 | -0.48 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 50.00 | 4.30 | 5.40 | 4.85 | % | 0.10 | 0 | 0 | 0.83 | -0.50 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 51.00 | 4.80 | 5.60 | 5.20 | % | 0.10 | 0 | 0 | 0.79 | -0.53 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 52.00 | 5.10 | 6.40 | 5.75 | % | 0.11 | 0 | 0 | 0.83 | -0.56 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 53.00 | 5.50 | 6.80 | 6.15 | % | 0.12 | 0 | 0 | 0.79 | -0.59 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 54.00 | 6.40 | 7.70 | 7.05 | % | 0.13 | 0 | 0 | 0.80 | -0.61 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 55.00 | 7.00 | 8.20 | 7.60 | % | 0.14 | 0 | 0 | 0.81 | -0.64 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 56.00 | 7.10 | 8.70 | 7.90 | % | 0.14 | 0 | 0 | 0.78 | -0.67 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 57.00 | 8.40 | 9.30 | 8.85 | % | 0.16 | 0 | 0 | 0.84 | -0.69 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 58.00 | 8.50 | 10.10 | 9.30 | % | 0.16 | 0 | 0 | 0.81 | -0.71 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 59.00 | 9.70 | 11.20 | 10.45 | % | 0.18 | 0 | 0 | 0.78 | -0.73 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 60.00 | 10.40 | 11.50 | 10.95 | % | 0.18 | 0 | 0 | 0.83 | -0.75 | 0.02 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 65.00 | 13.60 | 15.70 | 14.65 | % | 0.23 | 0 | 0 | 1.11 | -0.84 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST |