Options Chain for ACM RESH INC COM CL A (ACMR) - $31.98 as of 7/29/2025 3:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.60 | 12.40 | 12.00 | % | 0.60 | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 22.00 | 9.80 | 10.30 | 10.05 | % | 0.46 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 23.00 | 8.90 | 9.60 | 9.25 | % | 0.40 | 0 | 0 | 0.60 | 0.92 | 0.02 | -0.02 | 7/29/2025 1:58:49 PM EST | |||
| 24.00 | 8.10 | 8.50 | 8.30 | 6.15 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.55 | 0.90 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:58:49 PM EST |
| 25.00 | 7.40 | 7.60 | 7.50 | 7.40 | -0.04 | -0.54% | 0.30 | 1 | 4 | 0.65 | 0.87 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 26.00 | 6.50 | 6.80 | 6.65 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.63 | 0.84 | 0.03 | -0.02 | 7/22/2025 | 7/29/2025 1:58:49 PM EST |
| 27.00 | 5.80 | 6.00 | 5.90 | % | 0.22 | 0 | 0 | 0.63 | 0.81 | 0.04 | -0.02 | 7/29/2025 1:58:49 PM EST | |||
| 28.00 | 5.10 | 5.30 | 5.20 | 4.57 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.60 | 0.76 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:49 PM EST |
| 29.00 | 4.40 | 4.60 | 4.50 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.61 | 0.72 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:49 PM EST |
| 30.00 | 3.80 | 4.00 | 3.90 | 3.91 | +0.04 | +1.04% | 0.13 | 11 | 124 | 0.60 | 0.66 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 31.00 | 3.30 | 3.40 | 3.35 | 3.18 | -0.32 | -9.15% | 0.11 | 4 | 40 | 0.60 | 0.61 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 32.00 | 2.80 | 2.90 | 2.85 | 2.50 | -0.53 | -17.50% | 0.09 | 15 | 84 | 0.60 | 0.55 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 33.00 | 2.35 | 2.45 | 2.40 | 2.45 | -0.10 | -3.93% | 0.07 | 12 | 47 | 0.59 | 0.49 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 34.00 | 2.00 | 2.10 | 2.05 | 2.07 | +0.32 | +18.29% | 0.06 | 4 | 350 | 0.59 | 0.44 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 35.00 | 1.65 | 1.80 | 1.73 | 1.60 | -0.10 | -5.89% | 0.05 | 5 | 25 | 0.59 | 0.39 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 36.00 | 1.35 | 1.50 | 1.43 | 1.35 | +0.15 | +12.50% | 0.04 | 1 | 5 | 0.58 | 0.35 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 37.00 | 1.15 | 1.25 | 1.20 | 1.15 | +0.30 | +35.30% | 0.03 | 5 | 5 | 0.58 | 0.31 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 38.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.01 | -1.05% | 0.02 | 5 | 4 | 0.58 | 0.27 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 39.00 | 0.75 | 0.90 | 0.83 | % | 0.02 | 0 | 0 | 0.59 | 0.24 | 0.04 | -0.02 | 7/29/2025 1:58:49 PM EST | |||
| 40.00 | 0.60 | 0.75 | 0.68 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.60 | 0.21 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.65 | 0.35 | % | 0.02 | 0 | 0 | 0.86 | -0.03 | 0.01 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 22.00 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.01 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 23.00 | 0.25 | 0.35 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | -0.08 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:49 PM EST |
| 24.00 | 0.35 | 0.45 | 0.40 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.65 | -0.10 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:58:49 PM EST |
| 25.00 | 0.50 | 0.55 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 6 | 70 | 0.63 | -0.13 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 26.00 | 0.65 | 0.75 | 0.70 | 0.74 | -0.26 | -26.00% | 0.03 | 5 | 3 | 0.62 | -0.16 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 27.00 | 0.85 | 1.00 | 0.93 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.61 | -0.19 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 1:58:49 PM EST |
| 28.00 | 1.15 | 1.30 | 1.23 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.60 | -0.24 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 1:58:49 PM EST |
| 29.00 | 1.50 | 1.60 | 1.55 | 1.57 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.59 | -0.28 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:49 PM EST |
| 30.00 | 1.85 | 2.00 | 1.93 | 2.15 | -0.07 | -3.16% | 0.06 | 2 | 17 | 0.59 | -0.34 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 31.00 | 2.30 | 2.40 | 2.35 | 2.32 | -0.08 | -3.34% | 0.08 | 17 | 35 | 0.59 | -0.39 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 32.00 | 2.85 | 2.90 | 2.88 | 2.88 | -0.07 | -2.38% | 0.09 | 4 | 10 | 0.59 | -0.45 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 33.00 | 3.40 | 3.50 | 3.45 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.60 | -0.51 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 1:58:49 PM EST |
| 34.00 | 4.00 | 4.20 | 4.10 | % | 0.12 | 0 | 0 | 0.59 | -0.56 | 0.06 | -0.03 | 7/29/2025 1:58:49 PM EST | |||
| 35.00 | 4.50 | 4.90 | 4.70 | % | 0.13 | 0 | 0 | 0.59 | -0.61 | 0.05 | -0.03 | 7/29/2025 1:58:49 PM EST | |||
| 36.00 | 5.40 | 5.60 | 5.50 | % | 0.15 | 0 | 0 | 0.60 | -0.65 | 0.05 | -0.03 | 7/29/2025 1:58:49 PM EST | |||
| 37.00 | 6.10 | 6.30 | 6.20 | % | 0.17 | 0 | 0 | 0.58 | -0.69 | 0.05 | -0.03 | 7/29/2025 1:58:49 PM EST | |||
| 38.00 | 6.90 | 7.10 | 7.00 | % | 0.18 | 0 | 0 | 0.58 | -0.73 | 0.04 | -0.02 | 7/29/2025 1:58:49 PM EST | |||
| 39.00 | 7.80 | 8.00 | 7.90 | % | 0.20 | 0 | 0 | 0.60 | -0.76 | 0.04 | -0.02 | 7/29/2025 1:58:49 PM EST | |||
| 40.00 | 8.60 | 8.90 | 8.75 | % | 0.22 | 0 | 0 | 0.57 | -0.79 | 0.04 | -0.02 | 7/29/2025 1:58:49 PM EST |