Options Chain for ACM RESH INC COM CL A (ACMR) - $54.88 as of 4/24/2026 6:01:44 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 | 25.60 | 28.70 | 27.15 | 26.50 | 0.00 | 0.00% | 0.90 | 0 | 5 | 1.69 | 0.96 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 35.00 | 20.80 | 24.10 | 22.45 | % | 0.64 | 0 | 0 | 1.45 | 0.92 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 40.00 | 16.50 | 19.10 | 17.80 | % | 0.45 | 0 | 0 | 0.78 | 0.88 | 0.01 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 42.00 | 14.90 | 17.40 | 16.15 | % | 0.38 | 0 | 0 | 0.83 | 0.85 | 0.01 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 43.00 | 14.10 | 16.70 | 15.40 | % | 0.36 | 0 | 0 | 0.84 | 0.84 | 0.01 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 44.00 | 13.30 | 15.90 | 14.60 | % | 0.33 | 0 | 0 | 0.83 | 0.82 | 0.01 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 45.00 | 12.70 | 15.00 | 13.85 | 13.40 | % | 0.31 | 1 | 0 | 0.84 | 0.80 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 46.00 | 12.60 | 14.30 | 13.45 | 9.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.89 | 0.79 | 0.02 | -0.05 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 47.00 | 11.20 | 13.80 | 12.50 | % | 0.27 | 0 | 0 | 0.84 | 0.77 | 0.02 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 48.00 | 10.90 | 13.00 | 11.95 | 6.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.86 | 0.75 | 0.02 | -0.06 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 49.00 | 10.80 | 11.80 | 11.30 | 6.40 | 0.00 | 0.00% | 0.23 | 0 | 38 | 0.85 | 0.73 | 0.02 | -0.06 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 50.00 | 10.10 | 11.20 | 10.65 | 11.20 | +2.09 | +22.95% | 0.21 | 7 | 29 | 0.85 | 0.71 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 52.50 | 9.00 | 9.80 | 9.40 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.86 | 0.65 | 0.02 | -0.06 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 55.00 | 7.90 | 8.30 | 8.10 | 8.00 | +0.60 | +8.11% | 0.15 | 7 | 71 | 0.85 | 0.60 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 57.50 | 6.50 | 7.20 | 6.85 | 6.80 | +0.40 | +6.25% | 0.12 | 2 | 13 | 0.83 | 0.54 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 60.00 | 5.10 | 6.20 | 5.65 | 6.00 | +0.40 | +7.15% | 0.09 | 50 | 35 | 0.81 | 0.49 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 65.00 | 3.70 | 4.70 | 4.20 | 4.25 | +0.98 | +29.97% | 0.06 | 7 | 19 | 0.82 | 0.40 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 70.00 | 2.80 | 3.30 | 3.05 | 3.20 | +0.97 | +43.50% | 0.04 | 15 | 54 | 0.83 | 0.33 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 75.00 | 2.10 | 2.40 | 2.25 | 2.05 | % | 0.03 | 10 | 0 | 0.84 | 0.28 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 80.00 | 1.25 | 1.75 | 1.50 | 1.50 | % | 0.02 | 1 | 0 | 0.82 | 0.24 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 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 | 1.15 | 0.60 | % | 0.02 | 0 | 0 | 1.04 | -0.04 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 35.00 | 0.05 | 1.35 | 0.70 | % | 0.02 | 0 | 0 | 0.85 | -0.08 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 40.00 | 1.10 | 1.95 | 1.53 | % | 0.04 | 0 | 0 | 0.93 | -0.12 | 0.01 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 42.00 | 1.30 | 2.30 | 1.80 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.89 | -0.15 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 43.00 | 1.40 | 2.45 | 1.93 | 2.52 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.86 | -0.16 | 0.01 | -0.05 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 44.00 | 1.70 | 2.45 | 2.08 | % | 0.05 | 0 | 0 | 0.85 | -0.18 | 0.01 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 45.00 | 2.10 | 2.90 | 2.50 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.87 | -0.20 | 0.01 | -0.05 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 46.00 | 1.80 | 3.10 | 2.45 | % | 0.05 | 0 | 0 | 0.81 | -0.21 | 0.02 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 47.00 | 1.85 | 3.40 | 2.63 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.79 | -0.23 | 0.02 | -0.05 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 48.00 | 2.95 | 3.70 | 3.33 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.84 | -0.25 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 49.00 | 2.65 | 4.10 | 3.38 | % | 0.07 | 0 | 0 | 0.80 | -0.27 | 0.02 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 50.00 | 2.95 | 4.70 | 3.83 | % | 0.08 | 0 | 0 | 0.80 | -0.29 | 0.02 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 52.50 | 4.60 | 5.70 | 5.15 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.83 | -0.35 | 0.02 | -0.06 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 55.00 | 6.30 | 6.90 | 6.60 | 6.62 | -2.48 | -27.26% | 0.12 | 56 | 1 | 0.86 | -0.40 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 57.50 | 7.70 | 8.30 | 8.00 | 7.60 | % | 0.14 | 5 | 0 | 0.86 | -0.46 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 60.00 | 8.60 | 9.80 | 9.20 | 13.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | -0.51 | 0.02 | -0.07 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 65.00 | 12.10 | 13.30 | 12.70 | % | 0.20 | 0 | 0 | 0.83 | -0.60 | 0.02 | -0.07 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 16.00 | 17.00 | 16.50 | % | 0.24 | 0 | 0 | 0.83 | -0.67 | 0.02 | -0.07 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 20.20 | 21.10 | 20.65 | % | 0.28 | 0 | 0 | 0.84 | -0.72 | 0.02 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 80.00 | 23.70 | 26.20 | 24.95 | % | 0.31 | 0 | 0 | 1.03 | -0.76 | 0.01 | -0.06 | 4/24/2026 3:59:56 PM EST |