Options Chain for ACM RESH INC COM CL A (ACMR) - $51.21 as of 4/22/2026 2:25:16 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 | 22.60 | 25.30 | 23.95 | % | 0.80 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:47 PM EST | |||
| 31.00 | 21.60 | 24.30 | 22.95 | % | 0.74 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:47 PM EST | |||
| 32.00 | 20.70 | 23.20 | 21.95 | % | 0.69 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:47 PM EST | |||
| 33.00 | 19.70 | 22.30 | 21.00 | % | 0.64 | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.01 | 4/22/2026 3:59:47 PM EST | |||
| 34.00 | 18.70 | 21.40 | 20.05 | % | 0.59 | 0 | 0 | 2.01 | 0.99 | 0.00 | -0.01 | 4/22/2026 3:59:47 PM EST | |||
| 35.00 | 17.80 | 20.10 | 18.95 | % | 0.54 | 0 | 0 | 1.76 | 0.98 | 0.00 | -0.01 | 4/22/2026 3:59:47 PM EST | |||
| 36.00 | 16.80 | 19.20 | 18.00 | % | 0.50 | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.02 | 4/22/2026 3:59:47 PM EST | |||
| 37.00 | 15.90 | 18.50 | 17.20 | % | 0.46 | 0 | 0 | 1.78 | 0.97 | 0.01 | -0.03 | 4/22/2026 3:59:47 PM EST | |||
| 38.00 | 15.40 | 17.30 | 16.35 | % | 0.43 | 0 | 0 | 1.59 | 0.96 | 0.01 | -0.03 | 4/22/2026 3:59:47 PM EST | |||
| 39.00 | 14.00 | 16.70 | 15.35 | % | 0.39 | 0 | 0 | 1.68 | 0.94 | 0.01 | -0.04 | 4/22/2026 3:59:47 PM EST | |||
| 40.00 | 13.60 | 15.50 | 14.55 | % | 0.36 | 0 | 0 | 1.51 | 0.93 | 0.01 | -0.05 | 4/22/2026 3:59:47 PM EST | |||
| 41.00 | 12.70 | 15.30 | 14.00 | 8.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.72 | 0.92 | 0.01 | -0.05 | 4/8/2026 | 4/22/2026 3:59:47 PM EST |
| 42.00 | 11.80 | 13.90 | 12.85 | % | 0.31 | 0 | 0 | 1.48 | 0.90 | 0.01 | -0.06 | 4/22/2026 3:59:47 PM EST | |||
| 43.00 | 10.90 | 12.80 | 11.85 | % | 0.28 | 0 | 0 | 1.36 | 0.88 | 0.02 | -0.07 | 4/22/2026 3:59:47 PM EST | |||
| 44.00 | 10.10 | 12.00 | 11.05 | 6.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.34 | 0.86 | 0.02 | -0.08 | 4/9/2026 | 4/22/2026 3:59:47 PM EST |
| 45.00 | 9.30 | 11.40 | 10.35 | % | 0.23 | 0 | 0 | 1.37 | 0.84 | 0.02 | -0.09 | 4/22/2026 3:59:47 PM EST | |||
| 46.00 | 8.50 | 10.20 | 9.35 | 8.20 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.86 | 0.81 | 0.02 | -0.09 | 4/21/2026 | 4/22/2026 3:59:47 PM EST |
| 47.00 | 7.70 | 9.70 | 8.70 | % | 0.19 | 0 | 0 | 0.92 | 0.79 | 0.03 | -0.10 | 4/22/2026 3:59:47 PM EST | |||
| 48.00 | 6.90 | 9.00 | 7.95 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.91 | 0.76 | 0.03 | -0.11 | 4/20/2026 | 4/22/2026 3:59:47 PM EST |
| 49.00 | 7.00 | 7.90 | 7.45 | 4.27 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.99 | 0.73 | 0.03 | -0.12 | 4/20/2026 | 4/22/2026 3:59:47 PM EST |
| 50.00 | 6.50 | 7.30 | 6.90 | 5.36 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.01 | 0.69 | 0.03 | -0.12 | 4/21/2026 | 4/22/2026 3:59:47 PM EST |
| 51.00 | 5.70 | 6.70 | 6.20 | 4.41 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.99 | 0.66 | 0.03 | -0.13 | 4/21/2026 | 4/22/2026 3:59:47 PM EST |
| 52.00 | 5.30 | 6.10 | 5.70 | 4.29 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.99 | 0.62 | 0.04 | -0.13 | 4/17/2026 | 4/22/2026 3:59:47 PM EST |
| 53.00 | 4.80 | 5.50 | 5.15 | 3.79 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.99 | 0.59 | 0.04 | -0.13 | 4/21/2026 | 4/22/2026 3:59:47 PM EST |
| 54.00 | 4.10 | 4.90 | 4.50 | 3.19 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.95 | 0.55 | 0.04 | -0.13 | 4/21/2026 | 4/22/2026 3:59:47 PM EST |
| 55.00 | 3.60 | 4.50 | 4.05 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.96 | 0.51 | 0.04 | -0.13 | 4/21/2026 | 4/22/2026 3:59:47 PM EST |
| 56.00 | 3.30 | 4.10 | 3.70 | 2.69 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.96 | 0.48 | 0.04 | -0.13 | 4/14/2026 | 4/22/2026 3:59:47 PM EST |
| 57.00 | 2.75 | 3.70 | 3.23 | % | 0.06 | 0 | 0 | 0.95 | 0.44 | 0.04 | -0.13 | 4/22/2026 3:59:47 PM EST | |||
| 58.00 | 2.50 | 3.50 | 3.00 | % | 0.05 | 0 | 0 | 0.98 | 0.41 | 0.04 | -0.13 | 4/22/2026 3:59:47 PM EST | |||
| 59.00 | 2.10 | 2.95 | 2.53 | % | 0.04 | 0 | 0 | 0.95 | 0.38 | 0.04 | -0.13 | 4/22/2026 3:59:47 PM EST | |||
| 60.00 | 1.95 | 2.70 | 2.33 | 2.10 | +0.63 | +42.86% | 0.04 | 5 | 4 | 0.97 | 0.34 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 61.00 | 1.70 | 2.40 | 2.05 | 1.70 | +0.57 | +50.45% | 0.03 | 2 | 1 | 0.96 | 0.32 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 62.00 | 1.50 | 2.20 | 1.85 | % | 0.03 | 0 | 0 | 0.97 | 0.29 | 0.03 | -0.11 | 4/22/2026 3:59:47 PM EST | |||
| 63.00 | 0.90 | 1.95 | 1.43 | % | 0.02 | 0 | 0 | 0.90 | 0.26 | 0.03 | -0.11 | 4/22/2026 3:59:47 PM EST | |||
| 64.00 | 1.15 | 1.80 | 1.48 | % | 0.02 | 0 | 0 | 0.98 | 0.24 | 0.03 | -0.11 | 4/22/2026 3:59:47 PM EST | |||
| 65.00 | 1.00 | 1.70 | 1.35 | 1.05 | +0.25 | +31.25% | 0.02 | 5 | 6 | 0.97 | 0.22 | 0.03 | -0.10 | 4/22/2026 | 4/22/2026 3:59:47 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 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:47 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:47 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.08 | -0.01 | 0.00 | -0.01 | 4/22/2026 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.87 | -0.01 | 0.00 | -0.01 | 4/22/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | -0.02 | 0.00 | -0.01 | 4/9/2026 | 4/22/2026 3:59:47 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.32 | -56.14% | 0.01 | 3 | 1 | 1.45 | -0.02 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.20 | -33.34% | 0.01 | 1 | 1 | 1.38 | -0.03 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 38.00 | 0.05 | 0.80 | 0.43 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | -0.04 | 0.01 | -0.03 | 4/16/2026 | 4/22/2026 3:59:47 PM EST |
| 39.00 | 0.05 | 0.75 | 0.40 | 0.46 | -0.67 | -59.30% | 0.01 | 1 | 3 | 1.05 | -0.06 | 0.01 | -0.04 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 40.00 | 0.50 | 1.15 | 0.83 | 0.82 | -0.10 | -10.87% | 0.02 | 1 | 15 | 1.29 | -0.07 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 41.00 | 0.25 | 1.20 | 0.73 | % | 0.02 | 0 | 0 | 1.14 | -0.08 | 0.01 | -0.05 | 4/22/2026 3:59:47 PM EST | |||
| 42.00 | 0.40 | 1.20 | 0.80 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.12 | -0.10 | 0.01 | -0.06 | 4/17/2026 | 4/22/2026 3:59:47 PM EST |
| 43.00 | 0.45 | 1.55 | 1.00 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | -0.12 | 0.02 | -0.07 | 4/10/2026 | 4/22/2026 3:59:47 PM EST |
| 44.00 | 0.65 | 1.40 | 1.03 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.06 | -0.14 | 0.02 | -0.08 | 4/21/2026 | 4/22/2026 3:59:47 PM EST |
| 45.00 | 1.00 | 1.45 | 1.23 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.07 | -0.16 | 0.02 | -0.09 | 4/21/2026 | 4/22/2026 3:59:47 PM EST |
| 46.00 | 1.20 | 1.50 | 1.35 | 2.82 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.03 | -0.19 | 0.02 | -0.09 | 4/20/2026 | 4/22/2026 3:59:47 PM EST |
| 47.00 | 1.25 | 2.10 | 1.68 | % | 0.04 | 0 | 0 | 1.04 | -0.21 | 0.03 | -0.10 | 4/22/2026 3:59:47 PM EST | |||
| 48.00 | 1.35 | 2.15 | 1.75 | 3.52 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.98 | -0.24 | 0.03 | -0.11 | 4/15/2026 | 4/22/2026 3:59:47 PM EST |
| 49.00 | 1.80 | 2.30 | 2.05 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.97 | -0.27 | 0.03 | -0.12 | 4/20/2026 | 4/22/2026 3:59:47 PM EST |
| 50.00 | 1.90 | 2.75 | 2.33 | 2.84 | -0.85 | -23.04% | 0.05 | 5 | 16 | 0.95 | -0.31 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 3:59:47 PM EST |
| 51.00 | 2.40 | 3.10 | 2.75 | % | 0.05 | 0 | 0 | 0.96 | -0.34 | 0.03 | -0.13 | 4/22/2026 3:59:47 PM EST | |||
| 52.00 | 2.40 | 3.50 | 2.95 | % | 0.06 | 0 | 0 | 0.90 | -0.38 | 0.04 | -0.13 | 4/22/2026 3:59:47 PM EST | |||
| 53.00 | 3.20 | 4.00 | 3.60 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.95 | -0.41 | 0.04 | -0.13 | 4/21/2026 | 4/22/2026 3:59:47 PM EST |
| 54.00 | 3.80 | 4.40 | 4.10 | % | 0.08 | 0 | 0 | 0.95 | -0.45 | 0.04 | -0.13 | 4/22/2026 3:59:47 PM EST | |||
| 55.00 | 4.10 | 5.00 | 4.55 | % | 0.08 | 0 | 0 | 0.91 | -0.49 | 0.04 | -0.13 | 4/22/2026 3:59:47 PM EST | |||
| 56.00 | 4.80 | 5.60 | 5.20 | % | 0.09 | 0 | 0 | 0.94 | -0.52 | 0.04 | -0.13 | 4/22/2026 3:59:47 PM EST | |||
| 57.00 | 5.40 | 6.20 | 5.80 | % | 0.10 | 0 | 0 | 0.94 | -0.56 | 0.04 | -0.13 | 4/22/2026 3:59:47 PM EST | |||
| 58.00 | 6.10 | 6.80 | 6.45 | % | 0.11 | 0 | 0 | 0.93 | -0.59 | 0.04 | -0.13 | 4/22/2026 3:59:47 PM EST | |||
| 59.00 | 6.90 | 7.60 | 7.25 | % | 0.12 | 0 | 0 | 0.98 | -0.62 | 0.04 | -0.13 | 4/22/2026 3:59:47 PM EST | |||
| 60.00 | 7.60 | 8.10 | 7.85 | % | 0.13 | 0 | 0 | 0.93 | -0.66 | 0.03 | -0.12 | 4/22/2026 3:59:47 PM EST | |||
| 61.00 | 8.10 | 9.10 | 8.60 | % | 0.14 | 0 | 0 | 0.94 | -0.68 | 0.03 | -0.12 | 4/22/2026 3:59:47 PM EST | |||
| 62.00 | 9.00 | 9.60 | 9.30 | % | 0.15 | 0 | 0 | 0.92 | -0.71 | 0.03 | -0.11 | 4/22/2026 3:59:47 PM EST | |||
| 63.00 | 9.70 | 11.30 | 10.50 | % | 0.17 | 0 | 0 | 1.02 | -0.74 | 0.03 | -0.11 | 4/22/2026 3:59:47 PM EST | |||
| 64.00 | 10.50 | 12.30 | 11.40 | % | 0.18 | 0 | 0 | 1.04 | -0.76 | 0.03 | -0.11 | 4/22/2026 3:59:47 PM EST | |||
| 65.00 | 11.30 | 13.10 | 12.20 | % | 0.19 | 0 | 0 | 1.03 | -0.78 | 0.03 | -0.10 | 4/22/2026 3:59:47 PM EST |