Options Chain for ACM RESH INC COM CL A (ACMR) - $24.42 as of 6/20/2025 8:31:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.70 | 21.50 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 7.00 | 16.60 | 19.50 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 8.00 | 15.80 | 18.50 | 19.00 | 0.00 | 0.00% | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 3:59:56 PM EST |
| 9.00 | 14.90 | 17.40 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 10.00 | 13.90 | 16.30 | 19.64 | 0.00 | 0.00% | 0 | 3 | 2.45 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 6/20/2025 3:59:56 PM EST |
| 11.00 | 12.80 | 15.40 | 6.30 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.99 | 0.00 | 0.00 | 1/3/2025 | 6/20/2025 3:59:56 PM EST |
| 12.00 | 11.90 | 14.40 | % | 0 | 0 | 1.90 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 13.00 | 10.90 | 13.40 | 12.50 | 0.00 | 0.00% | 0 | 14 | 1.04 | 0.99 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 14.00 | 9.90 | 12.30 | 5.60 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.97 | 0.01 | 0.00 | 4/29/2025 | 6/20/2025 3:59:56 PM EST |
| 15.00 | 9.30 | 11.10 | 8.09 | 0.00 | 0.00% | 0 | 153 | 0.92 | 0.96 | 0.01 | -0.01 | 6/2/2025 | 6/20/2025 3:59:56 PM EST |
| 16.00 | 8.10 | 10.10 | 7.50 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.94 | 0.02 | -0.01 | 5/19/2025 | 6/20/2025 3:59:56 PM EST |
| 17.00 | 7.60 | 9.00 | 7.20 | 0.00 | 0.00% | 0 | 90 | 1.04 | 0.91 | 0.02 | -0.01 | 5/29/2025 | 6/20/2025 3:59:56 PM EST |
| 18.00 | 6.90 | 7.80 | 7.10 | -1.25 | -14.97% | 3 | 109 | 0.96 | 0.88 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 19.00 | 6.00 | 6.60 | 7.16 | 0.00 | 0.00% | 0 | 77 | 0.79 | 0.85 | 0.03 | -0.02 | 6/9/2025 | 6/20/2025 3:59:56 PM EST |
| 20.00 | 5.30 | 6.00 | 5.50 | -0.88 | -13.80% | 25 | 393 | 0.87 | 0.81 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 21.00 | 4.50 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 527 | 0.68 | 0.76 | 0.04 | -0.02 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 22.00 | 3.90 | 4.10 | 5.10 | 0.00 | 0.00% | 0 | 142 | 0.69 | 0.71 | 0.05 | -0.02 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 23.00 | 3.30 | 4.30 | 3.30 | -0.70 | -17.50% | 17 | 455 | 0.80 | 0.65 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 24.00 | 2.70 | 2.90 | 3.57 | 0.00 | 0.00% | 0 | 261 | 0.66 | 0.59 | 0.06 | -0.02 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 25.00 | 2.25 | 2.40 | 2.80 | 0.00 | 0.00% | 0 | 991 | 0.65 | 0.53 | 0.06 | -0.02 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 26.00 | 1.85 | 2.00 | 1.80 | -0.41 | -18.56% | 36 | 203 | 0.65 | 0.46 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 27.00 | 1.50 | 1.85 | 1.60 | -0.40 | -20.00% | 1 | 132 | 0.68 | 0.40 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 28.00 | 1.20 | 1.35 | 1.20 | -0.44 | -26.83% | 65 | 357 | 0.64 | 0.35 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 29.00 | 0.95 | 1.10 | 1.34 | 0.00 | 0.00% | 0 | 337 | 0.64 | 0.30 | 0.06 | -0.02 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 30.00 | 0.75 | 0.85 | 0.80 | -0.21 | -20.80% | 63 | 2,657 | 0.63 | 0.25 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 31.00 | 0.60 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 148 | 0.64 | 0.21 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 32.00 | 0.45 | 0.55 | 0.69 | 0.00 | 0.00% | 0 | 57 | 0.63 | 0.17 | 0.04 | -0.01 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 33.00 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 251 | 0.63 | 0.14 | 0.04 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 34.00 | 0.25 | 0.35 | 0.62 | 0.00 | 0.00% | 0 | 263 | 0.62 | 0.12 | 0.03 | -0.01 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 35.00 | 0.05 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 559 | 0.59 | 0.09 | 0.03 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 36.00 | 0.05 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 37 | 0.60 | 0.08 | 0.02 | -0.01 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 37.00 | 0.05 | 0.70 | 3.30 | 0.00 | 0.00% | 0 | 109 | 0.81 | 0.06 | 0.02 | -0.01 | 3/17/2025 | 6/20/2025 3:59:56 PM EST |
| 38.00 | 0.05 | 0.65 | 0.43 | 0.00 | 0.00% | 0 | 114 | 0.84 | 0.05 | 0.02 | -0.01 | 5/1/2025 | 6/20/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.65 | 1.70 | 0.00 | 0.00% | 0 | 56 | 0.87 | 0.04 | 0.02 | -0.01 | 3/25/2025 | 6/20/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 245 | 1.00 | 0.03 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 3:59:56 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 | 0.45 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 6 | 2.44 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 6/20/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.86 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.60 | 0.06 | -0.22 | -78.58% | 3 | 4 | 1.02 | -0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 0 | 1.45 | -0.01 | 0.00 | 0.00 | 2/5/2025 | 6/20/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 7 | 1.36 | -0.01 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 14.00 | 0.05 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 37 | 1.09 | -0.03 | 0.01 | 0.00 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 15.00 | 0.05 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 61 | 0.94 | -0.04 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 16.00 | 0.05 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 641 | 0.74 | -0.06 | 0.02 | -0.01 | 5/30/2025 | 6/20/2025 3:59:56 PM EST |
| 17.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 222 | 0.75 | -0.09 | 0.02 | -0.01 | 6/6/2025 | 6/20/2025 3:59:56 PM EST |
| 18.00 | 0.35 | 0.50 | 1.06 | 0.00 | 0.00% | 0 | 179 | 0.73 | -0.12 | 0.03 | -0.01 | 5/23/2025 | 6/20/2025 3:59:56 PM EST |
| 19.00 | 0.50 | 0.65 | 0.55 | +0.05 | +10.00% | 1 | 252 | 0.71 | -0.15 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 20.00 | 0.25 | 1.05 | 0.68 | -0.02 | -2.86% | 1 | 652 | 0.64 | -0.19 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 21.00 | 0.95 | 1.15 | 0.96 | 0.00 | 0.00% | 0 | 136 | 0.69 | -0.24 | 0.04 | -0.02 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 22.00 | 1.25 | 1.50 | 1.12 | -0.08 | -6.67% | 49 | 122 | 0.68 | -0.29 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 23.00 | 1.65 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 2,008 | 0.67 | -0.35 | 0.06 | -0.02 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 24.00 | 2.10 | 2.30 | 2.16 | -0.52 | -19.41% | 52 | 77 | 0.66 | -0.41 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 25.00 | 2.65 | 2.85 | 2.80 | +0.25 | +9.81% | 2 | 186 | 0.66 | -0.47 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 26.00 | 3.20 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 240 | 0.65 | -0.54 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 27.00 | 3.90 | 4.10 | 3.30 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.60 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 28.00 | 4.50 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 149 | 0.64 | -0.65 | 0.06 | -0.02 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 29.00 | 5.30 | 5.60 | 6.30 | 0.00 | 0.00% | 0 | 12 | 0.65 | -0.70 | 0.06 | -0.02 | 5/21/2025 | 6/20/2025 3:59:56 PM EST |
| 30.00 | 6.10 | 6.40 | 5.40 | 0.00 | 0.00% | 0 | 130 | 0.65 | -0.75 | 0.05 | -0.02 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 31.00 | 6.90 | 7.60 | 10.40 | 0.00 | 0.00% | 0 | 13 | 0.71 | -0.79 | 0.05 | -0.02 | 4/3/2025 | 6/20/2025 3:59:56 PM EST |
| 32.00 | 7.80 | 8.10 | 7.80 | -2.21 | -22.08% | 23 | 10 | 0.61 | -0.83 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 33.00 | 8.70 | 9.00 | 8.70 | +2.10 | +31.82% | 17 | 49 | 0.65 | -0.86 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 34.00 | 9.50 | 10.30 | 7.20 | 0.00 | 0.00% | 0 | 51 | 0.73 | -0.88 | 0.03 | -0.01 | 3/17/2025 | 6/20/2025 3:59:56 PM EST |
| 35.00 | 9.90 | 11.30 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.91 | 0.03 | -0.01 | 3/17/2025 | 6/20/2025 3:59:56 PM EST |
| 36.00 | 10.90 | 12.40 | 11.59 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.92 | 0.02 | -0.01 | 3/28/2025 | 6/20/2025 3:59:56 PM EST |
| 37.00 | 11.90 | 13.00 | % | 0 | 0 | 0.96 | -0.94 | 0.02 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 38.00 | 12.90 | 14.30 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.95 | 0.02 | -0.01 | 3/26/2025 | 6/20/2025 3:59:56 PM EST |
| 39.00 | 14.00 | 15.40 | % | 0 | 0 | 1.08 | -0.96 | 0.02 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 40.00 | 14.90 | 16.90 | % | 0 | 0 | 1.08 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST |