Options Chain for ACM RESH INC COM CL A (ACMR) - $33.76 as of 9/18/2025 10:02:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 21.20 | 23.70 | 22.45 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 13.00 | 20.00 | 22.70 | 21.35 | % | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 14.00 | 19.10 | 21.70 | 20.40 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 15.00 | 18.10 | 20.70 | 19.40 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 16.00 | 17.00 | 19.70 | 18.35 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 17.00 | 16.00 | 18.70 | 17.35 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 18.00 | 15.10 | 17.70 | 16.40 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 19.00 | 14.30 | 16.70 | 15.50 | % | 0.82 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 20.00 | 13.60 | 15.30 | 14.45 | 5.85 | 0.00 | 0.00% | 0.72 | 0 | 5 | 8.22 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 4:00:02 PM EST |
| 21.00 | 12.60 | 12.80 | 12.70 | 10.60 | 0.00 | 0.00% | 0.60 | 0 | 14 | 7.47 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 22.00 | 11.60 | 11.90 | 11.75 | 7.40 | 0.00 | 0.00% | 0.53 | 0 | 47 | 3.97 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 4:00:02 PM EST |
| 23.00 | 10.60 | 10.90 | 10.75 | 7.20 | 0.00 | 0.00% | 0.47 | 0 | 24 | 3.63 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 24.00 | 9.60 | 9.90 | 9.75 | 6.40 | 0.00 | 0.00% | 0.41 | 0 | 79 | 3.31 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 25.00 | 8.70 | 8.80 | 8.75 | 8.50 | 0.00 | 0.00% | 0.35 | 0 | 194 | 4.13 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 26.00 | 7.70 | 7.80 | 7.75 | 6.40 | 0.00 | 0.00% | 0.30 | 0 | 473 | 2.36 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 27.00 | 6.70 | 6.90 | 6.80 | 6.69 | 0.00 | 0.00% | 0.25 | 0 | 125 | 2.82 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 28.00 | 5.70 | 5.90 | 5.80 | 5.75 | 0.00 | 0.00% | 0.21 | 0 | 178 | 3.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 29.00 | 4.70 | 4.90 | 4.80 | 4.84 | 0.00 | 0.00% | 0.17 | 0 | 356 | 1.78 | 0.99 | 0.03 | -0.01 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 30.00 | 3.70 | 3.90 | 3.80 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 1,099 | 0.54 | 0.93 | 0.06 | -0.08 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 31.00 | 2.80 | 3.00 | 2.90 | 2.79 | 0.00 | 0.00% | 0.09 | 0 | 262 | 2.71 | 0.86 | 0.09 | -0.13 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 32.00 | 1.95 | 2.15 | 2.05 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 361 | 2.05 | 0.75 | 0.12 | -0.19 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 33.00 | 1.20 | 1.40 | 1.30 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 1,204 | 0.98 | 0.61 | 0.15 | -0.23 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 34.00 | 0.70 | 0.85 | 0.78 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 423 | 0.96 | 0.46 | 0.15 | -0.24 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1,627 | 0.98 | 0.32 | 0.14 | -0.22 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 36.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,557 | 1.03 | 0.20 | 0.11 | -0.18 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 37.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.03 | 0.12 | 0.08 | -0.13 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.71 | 0.07 | 0.05 | -0.07 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.69 | 0.03 | 0.03 | -0.03 | 9/2/2025 | 9/17/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.53 | 0.01 | 0.01 | -0.01 | 8/25/2025 | 9/17/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.02 | 0.01 | 0.01 | -0.01 | 9/17/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.86 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 110 | 8.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.88 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,278 | 2.61 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 454 | 2.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 321 | 4.53 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.76 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.77 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 204 | 2.93 | -0.01 | 0.03 | -0.01 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.23 | -0.07 | 0.06 | -0.08 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.84 | -0.14 | 0.09 | -0.13 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 32.00 | 0.20 | 0.75 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.11 | -0.25 | 0.12 | -0.19 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 33.00 | 0.45 | 1.00 | 0.73 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.01 | -0.39 | 0.15 | -0.23 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 34.00 | 0.95 | 1.10 | 1.03 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.80 | -0.54 | 0.15 | -0.24 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 35.00 | 1.60 | 2.20 | 1.90 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 92 | 1.74 | -0.68 | 0.14 | -0.22 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 36.00 | 2.40 | 2.60 | 2.50 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.74 | -0.80 | 0.11 | -0.18 | 8/25/2025 | 9/17/2025 4:00:02 PM EST |
| 37.00 | 3.30 | 3.60 | 3.45 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.16 | -0.88 | 0.08 | -0.13 | 7/30/2025 | 9/17/2025 4:00:02 PM EST |
| 38.00 | 4.20 | 4.50 | 4.35 | % | 0.11 | 0 | 0 | 1.86 | -0.93 | 0.05 | -0.07 | 9/17/2025 4:00:02 PM EST | |||
| 39.00 | 5.20 | 5.80 | 5.50 | % | 0.14 | 0 | 0 | 1.93 | -0.97 | 0.03 | -0.03 | 9/17/2025 4:00:02 PM EST | |||
| 40.00 | 5.50 | 6.70 | 6.10 | % | 0.15 | 0 | 0 | 3.12 | -0.99 | 0.01 | -0.01 | 9/17/2025 4:00:02 PM EST | |||
| 41.00 | 7.00 | 7.50 | 7.25 | % | 0.18 | 0 | 0 | 3.09 | -0.99 | 0.01 | -0.01 | 9/17/2025 4:00:02 PM EST | |||
| 42.00 | 7.60 | 8.90 | 8.25 | % | 0.20 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 43.00 | 8.60 | 10.00 | 9.30 | % | 0.22 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 44.00 | 9.70 | 10.80 | 10.25 | % | 0.23 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 45.00 | 10.70 | 12.00 | 11.35 | % | 0.25 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 46.00 | 11.30 | 13.10 | 12.20 | % | 0.27 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 47.00 | 12.60 | 13.90 | 13.25 | % | 0.28 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST |