Options Chain for ACM RESH INC COM CL A (ACMR) - $20.10 as of 5/5/2025 7:22:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.70 | 16.10 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 9.40 | 10.50 | % | 0 | 0 | 1.75 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 7.70 | 8.30 | % | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 6.50 | 7.40 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.93 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 5.70 | 7.10 | % | 0 | 0 | 1.51 | 0.90 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 5.20 | 5.40 | 3.70 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.86 | 0.04 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 4.20 | 4.60 | 4.68 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.81 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 3.70 | 3.90 | 3.05 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.75 | 0.05 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 3.00 | 3.30 | 2.69 | 0.00 | 0.00% | 0 | 19 | 0.79 | 0.69 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 2.50 | 2.65 | 2.61 | -0.04 | -1.51% | 1 | 48 | 0.78 | 0.62 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 2.00 | 2.15 | 2.17 | -0.03 | -1.37% | 1 | 222 | 0.77 | 0.55 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 1.55 | 1.70 | 1.67 | +0.47 | +39.17% | 1 | 23 | 0.75 | 0.47 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 1.20 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 28 | 0.74 | 0.40 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 0.90 | 1.05 | 1.07 | 0.00 | 0.00% | 0 | 88 | 0.73 | 0.34 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 0.70 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 73 | 0.74 | 0.28 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 54 | 0.72 | 0.23 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.18 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 0.25 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.15 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 0.10 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.12 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.10 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 130 | 0.82 | 0.07 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 1.57 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 0.05 | 0.30 | % | 0 | 0 | 0.96 | -0.05 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.90 | -0.07 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.25 | 0.40 | 0.61 | 0.00 | 0.00% | 0 | 96 | 0.87 | -0.10 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.40 | 0.55 | 0.44 | -0.15 | -25.43% | 4 | 33 | 0.84 | -0.14 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.60 | 0.75 | 0.70 | -0.15 | -17.65% | 3 | 11 | 0.81 | -0.19 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.90 | 1.05 | 0.95 | -0.20 | -17.40% | 6 | 19 | 0.81 | -0.25 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 1.25 | 1.40 | 1.30 | -0.23 | -15.04% | 25 | 166 | 0.80 | -0.31 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 1.70 | 1.80 | 1.65 | -0.05 | -2.95% | 6 | 56 | 0.79 | -0.38 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 2.15 | 2.30 | 2.20 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.45 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 2.75 | 2.90 | 2.80 | -0.60 | -17.65% | 1 | 14 | 0.77 | -0.53 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 3.40 | 3.60 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.60 | 0.07 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 4.10 | 4.30 | 3.46 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.66 | 0.07 | -0.02 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 4.80 | 5.10 | 5.05 | -0.15 | -2.89% | 3 | 10 | 0.75 | -0.72 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 5.70 | 5.90 | 6.05 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.77 | 0.06 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 5.90 | 7.10 | % | 0 | 0 | 1.03 | -0.82 | 0.05 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 6.80 | 8.10 | % | 0 | 0 | 1.15 | -0.85 | 0.05 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 7.90 | 9.10 | % | 0 | 0 | 1.13 | -0.88 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 9.60 | 11.20 | % | 0 | 0 | 1.39 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 14.70 | 15.40 | % | 0 | 0 | 1.23 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST |