Options Chain for ACM RESH INC COM CL A (ACMR) - $15.65 as of 9/6/2024 8:11:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.10 | 9.30 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 10.00 | 5.60 | 5.80 | 10.24 | 0.00 | 0.00% | 0 | 15 | 3.20 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 11.00 | 2.80 | 5.10 | % | 0 | 0 | 3.11 | 0.99 | 0.01 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 12.00 | 3.50 | 5.70 | % | 0 | 0 | 2.76 | 0.98 | 0.03 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 12.50 | 3.10 | 5.20 | 7.36 | 0.00 | 0.00% | 0 | 93 | 0.97 | 0.94 | 0.05 | -0.01 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 13.00 | 2.70 | 2.85 | % | 0 | 0 | 1.25 | 0.90 | 0.07 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 14.00 | 1.85 | 2.95 | % | 0 | 0 | 0.83 | 0.81 | 0.12 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 15.00 | 1.15 | 1.25 | 1.95 | 0.00 | 0.00% | 0 | 30 | 0.68 | 0.66 | 0.18 | -0.03 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 0.60 | 0.70 | 0.69 | -0.41 | -37.28% | 2 | 8 | 0.64 | 0.47 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | -0.29 | -49.16% | 4 | 62 | 0.62 | 0.29 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.50 | 0.15 | 0.25 | 0.25 | -0.30 | -54.55% | 2 | 544 | 0.62 | 0.22 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 119 | 0.64 | 0.17 | 0.12 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 0.05 | 0.10 | 0.05 | -0.07 | -58.34% | 21 | 23 | 0.67 | 0.09 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 54 | 588 | 0.75 | 0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 35 | 1.83 | 0.01 | 0.02 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 1 | 37 | 1.46 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | -0.03 | -37.50% | 1 | 360 | 2.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 25 | 2.13 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 28 | 1.32 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 333 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 86 | 1.73 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 2.61 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 6 | 2.81 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 247 | 2.90 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 3.31 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.30 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 2.67 | -0.01 | 0.01 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 12.00 | 0.05 | 0.90 | 0.05 | 0.00 | 0.00% | 220 | 121 | 2.14 | -0.02 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 12.50 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 1,274 | 0.79 | -0.06 | 0.05 | -0.01 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 62 | 0.74 | -0.10 | 0.07 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 14.00 | 0.20 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.72 | -0.19 | 0.12 | -0.02 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | +0.20 | +66.67% | 10 | 121 | 0.67 | -0.34 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 0.90 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.53 | 0.20 | -0.03 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 1.50 | 1.70 | 1.45 | +0.30 | +26.09% | 7 | 118 | 1.12 | -0.71 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.50 | 1.95 | 2.10 | 1.35 | 0.00 | 0.00% | 0 | 154 | 1.30 | -0.78 | 0.14 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 2.40 | 3.80 | 2.37 | +0.62 | +35.43% | 2 | 169 | 0.72 | -0.83 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 3.30 | 3.50 | 3.08 | +0.38 | +14.08% | 4 | 34 | 1.85 | -0.91 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 4.30 | 4.50 | 4.30 | +2.10 | +95.46% | 2 | 153 | 2.48 | -0.96 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 5.30 | 5.70 | % | 0 | 0 | 2.58 | -0.99 | 0.02 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 22.00 | 6.30 | 6.50 | % | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 22.50 | 6.20 | 7.10 | 4.50 | 0.00 | 0.00% | 0 | 18 | 2.37 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 5.20 | 7.80 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 24.00 | 6.80 | 9.40 | 5.90 | 0.00 | 0.00% | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 9.30 | 9.50 | 6.90 | 0.00 | 0.00% | 0 | 22 | 2.91 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 8.30 | 10.60 | 7.90 | 0.00 | 0.00% | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 9.90 | 12.00 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 28.00 | 12.30 | 12.60 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 29.00 | 12.60 | 13.50 | 9.30 | 0.00 | 0.00% | 0 | 11 | 2.13 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 13.10 | 16.30 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 17.30 | 19.50 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |