Options Chain for ACM RESH INC COM CL A (ACMR) - $97.77 as of 7/5/2026 8:02:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 102.00 | 12.40 | 15.00 | 13.70 | % | 0.13 | 0 | 0 | 1.13 | 0.55 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 103.00 | 12.00 | 14.60 | 13.30 | % | 0.13 | 0 | 0 | 1.12 | 0.54 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 104.00 | 11.70 | 14.30 | 13.00 | % | 0.12 | 0 | 0 | 1.14 | 0.53 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 105.00 | 11.30 | 14.00 | 12.65 | % | 0.12 | 0 | 0 | 1.14 | 0.52 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 106.00 | 11.00 | 13.80 | 12.40 | % | 0.12 | 0 | 0 | 1.15 | 0.51 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 107.00 | 10.60 | 13.40 | 12.00 | % | 0.11 | 0 | 0 | 1.15 | 0.50 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 108.00 | 10.40 | 13.10 | 11.75 | % | 0.11 | 0 | 0 | 1.15 | 0.49 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 109.00 | 10.10 | 12.90 | 11.50 | % | 0.11 | 0 | 0 | 1.16 | 0.48 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 110.00 | 9.70 | 12.60 | 11.15 | % | 0.10 | 0 | 0 | 1.15 | 0.47 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 111.00 | 9.50 | 12.40 | 10.95 | % | 0.10 | 0 | 0 | 1.15 | 0.47 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 112.00 | 9.20 | 12.00 | 10.60 | % | 0.09 | 0 | 0 | 1.15 | 0.46 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 113.00 | 8.90 | 11.80 | 10.35 | % | 0.09 | 0 | 0 | 1.15 | 0.45 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 114.00 | 8.80 | 11.50 | 10.15 | % | 0.09 | 0 | 0 | 1.17 | 0.44 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 115.00 | 8.40 | 11.40 | 9.90 | 17.44 | % | 0.09 | 5 | 0 | 1.17 | 0.43 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 116.00 | 8.20 | 11.00 | 9.60 | % | 0.08 | 0 | 0 | 1.17 | 0.43 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 117.00 | 7.90 | 10.90 | 9.40 | % | 0.08 | 0 | 0 | 1.17 | 0.42 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 118.00 | 7.60 | 10.70 | 9.15 | % | 0.08 | 0 | 0 | 1.17 | 0.41 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 119.00 | 7.70 | 10.50 | 9.10 | % | 0.08 | 0 | 0 | 1.19 | 0.40 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 120.00 | 7.20 | 10.30 | 8.75 | % | 0.07 | 0 | 0 | 1.19 | 0.39 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 121.00 | 7.20 | 10.00 | 8.60 | % | 0.07 | 0 | 0 | 1.20 | 0.39 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 122.00 | 6.70 | 9.90 | 8.30 | % | 0.07 | 0 | 0 | 1.18 | 0.38 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 123.00 | 6.70 | 9.50 | 8.10 | % | 0.07 | 0 | 0 | 1.19 | 0.37 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 124.00 | 6.50 | 9.50 | 8.00 | % | 0.06 | 0 | 0 | 1.20 | 0.37 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 125.00 | 6.30 | 9.30 | 7.80 | % | 0.06 | 0 | 0 | 1.20 | 0.36 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 126.00 | 5.90 | 9.00 | 7.45 | % | 0.06 | 0 | 0 | 1.18 | 0.35 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 127.00 | 5.80 | 8.90 | 7.35 | % | 0.06 | 0 | 0 | 1.20 | 0.35 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 128.00 | 5.60 | 8.80 | 7.20 | % | 0.06 | 0 | 0 | 1.20 | 0.34 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 129.00 | 5.40 | 8.50 | 6.95 | % | 0.05 | 0 | 0 | 1.20 | 0.33 | 0.01 | -0.17 | 7/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 102.00 | 17.10 | 19.60 | 18.35 | % | 0.18 | 0 | 0 | 1.23 | -0.45 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 103.00 | 17.90 | 20.60 | 19.25 | % | 0.19 | 0 | 0 | 1.24 | -0.46 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 104.00 | 18.40 | 21.30 | 19.85 | % | 0.19 | 0 | 0 | 1.25 | -0.47 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 105.00 | 19.10 | 21.70 | 20.40 | % | 0.19 | 0 | 0 | 1.24 | -0.48 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 106.00 | 19.80 | 22.40 | 21.10 | % | 0.20 | 0 | 0 | 1.24 | -0.49 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 107.00 | 19.50 | 23.20 | 21.35 | % | 0.20 | 0 | 0 | 1.25 | -0.50 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 108.00 | 20.30 | 23.90 | 22.10 | % | 0.20 | 0 | 0 | 1.21 | -0.51 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 109.00 | 22.10 | 24.60 | 23.35 | % | 0.21 | 0 | 0 | 1.26 | -0.52 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 110.00 | 21.70 | 25.40 | 23.55 | % | 0.21 | 0 | 0 | 1.22 | -0.53 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 111.00 | 23.40 | 26.00 | 24.70 | % | 0.22 | 0 | 0 | 1.25 | -0.53 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 112.00 | 23.80 | 26.80 | 25.30 | % | 0.23 | 0 | 0 | 1.25 | -0.54 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 113.00 | 24.20 | 27.50 | 25.85 | % | 0.23 | 0 | 0 | 1.23 | -0.55 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 114.00 | 24.60 | 28.20 | 26.40 | % | 0.23 | 0 | 0 | 1.22 | -0.56 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 115.00 | 25.00 | 28.90 | 26.95 | % | 0.23 | 0 | 0 | 1.26 | -0.57 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 116.00 | 26.20 | 29.70 | 27.95 | % | 0.24 | 0 | 0 | 1.23 | -0.57 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 117.00 | 27.00 | 30.40 | 28.70 | % | 0.25 | 0 | 0 | 1.23 | -0.58 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 118.00 | 28.40 | 31.20 | 29.80 | % | 0.25 | 0 | 0 | 1.26 | -0.59 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 119.00 | 28.70 | 32.00 | 30.35 | % | 0.26 | 0 | 0 | 1.24 | -0.60 | 0.01 | -0.19 | 7/2/2026 3:59:57 PM EST | |||
| 120.00 | 29.40 | 32.70 | 31.05 | % | 0.26 | 0 | 0 | 1.24 | -0.61 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 121.00 | 29.90 | 33.50 | 31.70 | % | 0.26 | 0 | 0 | 1.23 | -0.61 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 122.00 | 31.00 | 34.30 | 32.65 | % | 0.27 | 0 | 0 | 1.27 | -0.62 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 123.00 | 31.60 | 35.10 | 33.35 | % | 0.27 | 0 | 0 | 1.23 | -0.63 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 124.00 | 32.20 | 35.80 | 34.00 | % | 0.27 | 0 | 0 | 1.24 | -0.63 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 125.00 | 33.20 | 36.70 | 34.95 | % | 0.28 | 0 | 0 | 1.23 | -0.64 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 126.00 | 34.10 | 37.40 | 35.75 | % | 0.28 | 0 | 0 | 1.24 | -0.65 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 127.00 | 34.80 | 38.30 | 36.55 | % | 0.29 | 0 | 0 | 1.24 | -0.65 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 128.00 | 35.90 | 39.00 | 37.45 | % | 0.29 | 0 | 0 | 1.25 | -0.66 | 0.01 | -0.18 | 7/2/2026 3:59:57 PM EST | |||
| 129.00 | 36.60 | 39.90 | 38.25 | % | 0.30 | 0 | 0 | 1.24 | -0.67 | 0.01 | -0.17 | 7/2/2026 3:59:57 PM EST |