Options Chain for ACM RESH INC COM CL A (ACMR) - $51.50 as of 5/1/2026 7:01:23 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 | 20.90 | 24.50 | 22.70 | % | 0.76 | 0 | 0 | 1.98 | 0.98 | 0.00 | -0.02 | 5/1/2026 3:59:46 PM EST | |||
| 34.00 | 17.20 | 20.80 | 19.00 | % | 0.56 | 0 | 0 | 1.70 | 0.94 | 0.01 | -0.03 | 5/1/2026 3:59:46 PM EST | |||
| 35.00 | 16.10 | 19.90 | 18.00 | % | 0.51 | 0 | 0 | 1.62 | 0.93 | 0.01 | -0.03 | 5/1/2026 3:59:46 PM EST | |||
| 36.00 | 15.20 | 18.90 | 17.05 | % | 0.47 | 0 | 0 | 1.57 | 0.92 | 0.01 | -0.04 | 5/1/2026 3:59:46 PM EST | |||
| 37.00 | 14.80 | 17.60 | 16.20 | % | 0.44 | 0 | 0 | 1.42 | 0.90 | 0.01 | -0.04 | 5/1/2026 3:59:46 PM EST | |||
| 38.00 | 13.90 | 16.70 | 15.30 | % | 0.40 | 0 | 0 | 1.44 | 0.89 | 0.01 | -0.04 | 5/1/2026 3:59:46 PM EST | |||
| 39.00 | 12.90 | 15.80 | 14.35 | % | 0.37 | 0 | 0 | 1.29 | 0.88 | 0.01 | -0.05 | 5/1/2026 3:59:46 PM EST | |||
| 40.00 | 12.20 | 15.00 | 13.60 | % | 0.34 | 0 | 0 | 1.34 | 0.86 | 0.01 | -0.05 | 5/1/2026 3:59:46 PM EST | |||
| 41.00 | 11.30 | 14.20 | 12.75 | % | 0.31 | 0 | 0 | 1.35 | 0.84 | 0.02 | -0.06 | 5/1/2026 3:59:46 PM EST | |||
| 42.00 | 10.50 | 13.40 | 11.95 | % | 0.28 | 0 | 0 | 1.32 | 0.82 | 0.02 | -0.06 | 5/1/2026 3:59:46 PM EST | |||
| 43.00 | 9.70 | 13.10 | 11.40 | % | 0.27 | 0 | 0 | 0.90 | 0.80 | 0.02 | -0.06 | 5/1/2026 3:59:46 PM EST | |||
| 44.00 | 8.80 | 12.10 | 10.45 | % | 0.24 | 0 | 0 | 0.90 | 0.78 | 0.02 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 45.00 | 8.30 | 11.20 | 9.75 | % | 0.22 | 0 | 0 | 0.88 | 0.75 | 0.02 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 46.00 | 8.50 | 9.50 | 9.00 | % | 0.20 | 0 | 0 | 0.87 | 0.73 | 0.02 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 47.00 | 7.70 | 10.20 | 8.95 | % | 0.19 | 0 | 0 | 0.98 | 0.70 | 0.02 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 48.00 | 6.50 | 8.80 | 7.65 | % | 0.16 | 0 | 0 | 0.85 | 0.67 | 0.03 | -0.08 | 5/1/2026 3:59:46 PM EST | |||
| 49.00 | 6.60 | 7.70 | 7.15 | % | 0.15 | 0 | 0 | 0.88 | 0.65 | 0.03 | -0.08 | 5/1/2026 3:59:46 PM EST | |||
| 50.00 | 5.70 | 7.50 | 6.60 | % | 0.13 | 0 | 0 | 0.86 | 0.62 | 0.03 | -0.08 | 5/1/2026 3:59:46 PM EST | |||
| 51.00 | 5.70 | 6.70 | 6.20 | % | 0.12 | 0 | 0 | 0.88 | 0.59 | 0.03 | -0.08 | 5/1/2026 3:59:46 PM EST | |||
| 52.00 | 4.70 | 6.40 | 5.55 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.85 | 0.56 | 0.03 | -0.08 | 4/28/2026 | 5/1/2026 3:59:46 PM EST |
| 53.00 | 4.80 | 5.70 | 5.25 | 5.00 | % | 0.10 | 2 | 0 | 0.88 | 0.53 | 0.03 | -0.08 | 5/1/2026 | 5/1/2026 3:59:46 PM EST | |
| 54.00 | 4.40 | 5.80 | 5.10 | 5.88 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.91 | 0.50 | 0.03 | -0.08 | 4/27/2026 | 5/1/2026 3:59:46 PM EST |
| 55.00 | 3.80 | 4.80 | 4.30 | 5.72 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | 0.47 | 0.03 | -0.08 | 4/27/2026 | 5/1/2026 3:59:46 PM EST |
| 56.00 | 3.50 | 4.50 | 4.00 | 4.14 | % | 0.07 | 2 | 0 | 0.85 | 0.45 | 0.03 | -0.08 | 5/1/2026 | 5/1/2026 3:59:46 PM EST | |
| 57.00 | 2.65 | 4.10 | 3.38 | % | 0.06 | 0 | 0 | 0.81 | 0.42 | 0.03 | -0.08 | 5/1/2026 3:59:46 PM EST | |||
| 58.00 | 2.85 | 3.80 | 3.33 | % | 0.06 | 0 | 0 | 0.85 | 0.39 | 0.03 | -0.08 | 5/1/2026 3:59:46 PM EST | |||
| 59.00 | 2.20 | 3.50 | 2.85 | % | 0.05 | 0 | 0 | 0.82 | 0.37 | 0.03 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 60.00 | 2.05 | 4.00 | 3.03 | % | 0.05 | 0 | 0 | 0.89 | 0.34 | 0.03 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 61.00 | 2.10 | 3.90 | 3.00 | % | 0.05 | 0 | 0 | 0.92 | 0.32 | 0.03 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 62.00 | 1.30 | 2.85 | 2.08 | % | 0.03 | 0 | 0 | 0.80 | 0.29 | 0.03 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 63.00 | 1.55 | 3.40 | 2.48 | % | 0.04 | 0 | 0 | 0.91 | 0.27 | 0.03 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 64.00 | 1.55 | 3.20 | 2.38 | % | 0.04 | 0 | 0 | 0.93 | 0.25 | 0.02 | -0.06 | 5/1/2026 3:59:46 PM EST | |||
| 65.00 | 0.85 | 2.25 | 1.55 | % | 0.02 | 0 | 0 | 0.81 | 0.24 | 0.02 | -0.06 | 5/1/2026 3:59:46 PM EST | |||
| 66.00 | 1.30 | 2.75 | 2.03 | % | 0.03 | 0 | 0 | 0.93 | 0.22 | 0.02 | -0.06 | 5/1/2026 3:59:46 PM EST | |||
| 70.00 | 0.85 | 1.60 | 1.23 | % | 0.02 | 0 | 0 | 0.87 | 0.17 | 0.02 | -0.05 | 5/1/2026 3:59:46 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 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.45 | -0.02 | 0.00 | -0.02 | 5/1/2026 3:59:46 PM EST | |||
| 34.00 | 0.05 | 1.35 | 0.70 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.00 | -0.06 | 0.01 | -0.03 | 4/28/2026 | 5/1/2026 3:59:46 PM EST |
| 35.00 | 0.05 | 1.40 | 0.73 | % | 0.02 | 0 | 0 | 0.95 | -0.07 | 0.01 | -0.03 | 5/1/2026 3:59:46 PM EST | |||
| 36.00 | 0.05 | 1.40 | 0.73 | % | 0.02 | 0 | 0 | 0.90 | -0.09 | 0.01 | -0.04 | 5/1/2026 3:59:46 PM EST | |||
| 37.00 | 0.20 | 1.40 | 0.80 | % | 0.02 | 0 | 0 | 0.92 | -0.10 | 0.01 | -0.04 | 5/1/2026 3:59:46 PM EST | |||
| 38.00 | 0.30 | 1.50 | 0.90 | 1.02 | -0.03 | -2.86% | 0.02 | 1 | 1 | 0.91 | -0.11 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:46 PM EST |
| 39.00 | 0.80 | 1.65 | 1.23 | 1.20 | -0.15 | -11.12% | 0.03 | 1 | 2 | 0.98 | -0.12 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:46 PM EST |
| 40.00 | 0.90 | 1.85 | 1.38 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.96 | -0.14 | 0.01 | -0.05 | 4/27/2026 | 5/1/2026 3:59:46 PM EST |
| 41.00 | 0.50 | 2.05 | 1.28 | % | 0.03 | 0 | 0 | 0.86 | -0.16 | 0.02 | -0.06 | 5/1/2026 3:59:46 PM EST | |||
| 42.00 | 0.70 | 2.10 | 1.40 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.82 | -0.18 | 0.02 | -0.06 | 4/23/2026 | 5/1/2026 3:59:46 PM EST |
| 43.00 | 1.45 | 2.60 | 2.03 | % | 0.05 | 0 | 0 | 0.93 | -0.20 | 0.02 | -0.06 | 5/1/2026 3:59:46 PM EST | |||
| 44.00 | 1.15 | 2.90 | 2.03 | % | 0.05 | 0 | 0 | 0.86 | -0.22 | 0.02 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 45.00 | 1.50 | 2.85 | 2.18 | % | 0.05 | 0 | 0 | 0.82 | -0.25 | 0.02 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 46.00 | 2.25 | 3.60 | 2.93 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.91 | -0.27 | 0.02 | -0.07 | 4/23/2026 | 5/1/2026 3:59:46 PM EST |
| 47.00 | 2.15 | 3.60 | 2.88 | % | 0.06 | 0 | 0 | 0.83 | -0.30 | 0.02 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 48.00 | 2.90 | 4.40 | 3.65 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.89 | -0.33 | 0.03 | -0.08 | 4/27/2026 | 5/1/2026 3:59:46 PM EST |
| 49.00 | 3.40 | 4.30 | 3.85 | 4.13 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.85 | -0.35 | 0.03 | -0.08 | 4/30/2026 | 5/1/2026 3:59:46 PM EST |
| 50.00 | 3.60 | 5.20 | 4.40 | % | 0.09 | 0 | 0 | 0.87 | -0.38 | 0.03 | -0.08 | 5/1/2026 3:59:46 PM EST | |||
| 51.00 | 4.30 | 5.20 | 4.75 | 4.98 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.84 | -0.41 | 0.03 | -0.08 | 4/30/2026 | 5/1/2026 3:59:46 PM EST |
| 52.00 | 4.80 | 5.70 | 5.25 | 6.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | -0.44 | 0.03 | -0.08 | 4/30/2026 | 5/1/2026 3:59:46 PM EST |
| 53.00 | 5.30 | 6.30 | 5.80 | % | 0.11 | 0 | 0 | 0.84 | -0.47 | 0.03 | -0.08 | 5/1/2026 3:59:46 PM EST | |||
| 54.00 | 5.90 | 6.90 | 6.40 | 6.64 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | -0.50 | 0.03 | -0.08 | 4/27/2026 | 5/1/2026 3:59:46 PM EST |
| 55.00 | 6.50 | 7.50 | 7.00 | 8.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -0.53 | 0.03 | -0.08 | 4/30/2026 | 5/1/2026 3:59:46 PM EST |
| 56.00 | 6.90 | 8.10 | 7.50 | % | 0.13 | 0 | 0 | 0.81 | -0.55 | 0.03 | -0.08 | 5/1/2026 3:59:46 PM EST | |||
| 57.00 | 7.70 | 9.50 | 8.60 | % | 0.15 | 0 | 0 | 0.88 | -0.58 | 0.03 | -0.08 | 5/1/2026 3:59:46 PM EST | |||
| 58.00 | 8.30 | 9.50 | 8.90 | % | 0.15 | 0 | 0 | 0.82 | -0.61 | 0.03 | -0.08 | 5/1/2026 3:59:46 PM EST | |||
| 59.00 | 9.00 | 11.10 | 10.05 | % | 0.17 | 0 | 0 | 0.89 | -0.63 | 0.03 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 60.00 | 9.90 | 11.00 | 10.45 | % | 0.17 | 0 | 0 | 0.83 | -0.66 | 0.03 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 61.00 | 10.00 | 12.30 | 11.15 | % | 0.18 | 0 | 0 | 0.82 | -0.68 | 0.03 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 62.00 | 11.10 | 13.40 | 12.25 | % | 0.20 | 0 | 0 | 0.88 | -0.71 | 0.03 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 63.00 | 12.30 | 13.60 | 12.95 | % | 0.21 | 0 | 0 | 0.82 | -0.73 | 0.03 | -0.07 | 5/1/2026 3:59:46 PM EST | |||
| 64.00 | 12.10 | 15.00 | 13.55 | % | 0.21 | 0 | 0 | 1.13 | -0.75 | 0.02 | -0.06 | 5/1/2026 3:59:46 PM EST | |||
| 65.00 | 13.00 | 15.90 | 14.45 | % | 0.22 | 0 | 0 | 1.17 | -0.76 | 0.02 | -0.06 | 5/1/2026 3:59:46 PM EST | |||
| 66.00 | 13.40 | 16.90 | 15.15 | % | 0.23 | 0 | 0 | 1.17 | -0.78 | 0.02 | -0.06 | 5/1/2026 3:59:46 PM EST | |||
| 70.00 | 17.30 | 20.70 | 19.00 | % | 0.27 | 0 | 0 | 1.27 | -0.83 | 0.02 | -0.05 | 5/1/2026 3:59:46 PM EST |