Options Chain for ACM RESH INC COM CL A (ACMR) - $22.41 as of 5/27/2025 3:51:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.60 | 9.30 | % | 0 | 0 | 1.46 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 16.00 | 7.60 | 8.00 | % | 0 | 0 | 0.83 | 0.94 | 0.02 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 17.00 | 6.60 | 7.00 | % | 0 | 0 | 0.76 | 0.92 | 0.02 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 18.00 | 5.90 | 6.10 | % | 0 | 0 | 0.68 | 0.88 | 0.03 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 19.00 | 5.10 | 5.30 | % | 0 | 0 | 0.66 | 0.84 | 0.04 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 20.00 | 4.30 | 4.50 | 4.76 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.79 | 0.05 | -0.02 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 21.00 | 3.60 | 3.80 | 3.80 | -0.22 | -5.48% | 1 | 5 | 0.63 | 0.73 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 22.00 | 3.00 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.67 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 23.00 | 2.45 | 2.55 | 2.45 | +0.09 | +3.82% | 1 | 3 | 0.62 | 0.60 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 24.00 | 1.95 | 2.10 | 2.31 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.52 | 0.07 | -0.02 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 1.55 | 1.65 | 1.45 | +0.21 | +16.94% | 1 | 100 | 0.60 | 0.45 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 26.00 | 1.20 | 1.35 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.38 | 0.07 | -0.02 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 27.00 | 0.95 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.32 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 28.00 | 0.70 | 0.80 | 0.61 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.26 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 29.00 | 0.55 | 0.60 | 0.53 | +0.13 | +32.50% | 1 | 56 | 0.59 | 0.21 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 0.40 | 0.45 | 0.40 | +0.07 | +21.22% | 1 | 4 | 0.58 | 0.17 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 31.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.14 | 0.04 | -0.01 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 32.00 | 0.20 | 0.30 | % | 0 | 0 | 0.59 | 0.11 | 0.04 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 33.00 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.09 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 0.70 | % | 0 | 0 | 0.92 | -0.03 | 0.01 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 16.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 52 | 0.71 | -0.06 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 17.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 38 | 0.69 | -0.08 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 18.00 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.12 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 19.00 | 0.50 | 0.60 | 0.55 | -0.30 | -35.30% | 5 | 2 | 0.66 | -0.16 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 20.00 | 0.70 | 0.75 | 0.75 | -0.27 | -26.48% | 5 | 5 | 0.64 | -0.21 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 21.00 | 0.95 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.27 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 22.00 | 1.30 | 1.45 | 1.85 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.33 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 23.00 | 1.75 | 1.85 | 2.35 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.40 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 24.00 | 2.25 | 2.35 | 2.29 | -0.91 | -28.44% | 1 | 10 | 0.60 | -0.48 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 2.85 | 2.95 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.55 | 0.07 | -0.02 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 26.00 | 3.50 | 3.60 | 3.66 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.62 | 0.07 | -0.02 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 27.00 | 4.20 | 4.40 | % | 0 | 0 | 0.60 | -0.68 | 0.07 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 28.00 | 5.00 | 5.10 | % | 0 | 0 | 0.57 | -0.74 | 0.06 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 29.00 | 5.80 | 6.00 | % | 0 | 0 | 0.59 | -0.79 | 0.06 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 30.00 | 6.60 | 6.80 | % | 0 | 0 | 0.55 | -0.83 | 0.05 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 31.00 | 7.50 | 7.70 | % | 0 | 0 | 0.56 | -0.86 | 0.04 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 32.00 | 8.40 | 8.70 | % | 0 | 0 | 0.76 | -0.89 | 0.04 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 33.00 | 9.30 | 9.60 | % | 0 | 0 | 0.86 | -0.91 | 0.03 | -0.01 | 5/27/2025 1:58:58 PM EST |