Options Chain for ACM RESH INC COM CL A (ACMR) - $25.63 as of 8/22/2025 7:41:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 17.50 | 20.60 | 19.05 | % | 1.59 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 13.00 | 16.50 | 19.60 | 18.05 | % | 1.39 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 14.00 | 15.50 | 18.60 | 17.05 | % | 1.22 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 15.00 | 14.60 | 17.70 | 16.15 | % | 1.08 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 16.00 | 13.90 | 15.90 | 14.90 | % | 0.93 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.00 | 13.20 | 14.90 | 14.05 | % | 0.83 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 18.00 | 12.10 | 14.60 | 13.35 | % | 0.74 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 19.00 | 11.40 | 12.90 | 12.15 | % | 0.64 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 10.10 | 11.40 | 10.75 | 5.85 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.50 | 0.99 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 21.00 | 9.30 | 9.90 | 9.60 | 10.88 | +6.58 | +153.03% | 0.46 | 4 | 13 | 1.01 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 22.00 | 8.40 | 8.90 | 8.65 | 9.19 | +5.56 | +153.17% | 0.39 | 2 | 49 | 0.99 | 0.97 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 23.00 | 7.40 | 7.90 | 7.65 | 7.90 | +5.00 | +172.42% | 0.33 | 5 | 24 | 0.88 | 0.95 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 24.00 | 6.70 | 6.90 | 6.80 | 7.05 | +4.67 | +196.22% | 0.28 | 30 | 129 | 0.55 | 0.93 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 5.80 | 6.00 | 5.90 | 6.10 | +4.25 | +229.73% | 0.24 | 121 | 349 | 0.59 | 0.90 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 26.00 | 4.90 | 5.20 | 5.05 | 5.18 | +3.87 | +295.42% | 0.19 | 567 | 571 | 0.57 | 0.86 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 27.00 | 4.10 | 4.30 | 4.20 | 4.37 | +3.42 | +360.00% | 0.16 | 79 | 197 | 0.57 | 0.81 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 28.00 | 3.40 | 3.60 | 3.50 | 3.71 | +3.10 | +508.20% | 0.12 | 83 | 155 | 0.58 | 0.74 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 29.00 | 2.75 | 2.90 | 2.83 | 3.50 | +3.10 | +775.00% | 0.10 | 106 | 132 | 0.57 | 0.67 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 2.20 | 2.35 | 2.28 | 2.50 | +2.21 | +762.07% | 0.08 | 745 | 941 | 0.57 | 0.59 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 31.00 | 1.70 | 1.85 | 1.78 | 1.90 | +1.76 | +1,257.15% | 0.06 | 301 | 231 | 0.57 | 0.51 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 32.00 | 1.30 | 1.45 | 1.38 | 1.40 | +1.28 | +1,066.67% | 0.04 | 287 | 280 | 0.57 | 0.43 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 33.00 | 1.00 | 1.15 | 1.08 | 1.20 | +1.12 | +1,400.00% | 0.03 | 239 | 87 | 0.58 | 0.36 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 34.00 | 0.75 | 0.90 | 0.83 | 0.75 | +0.65 | +650.00% | 0.02 | 661 | 352 | 0.57 | 0.30 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 0.55 | 0.70 | 0.63 | 0.70 | +0.60 | +600.00% | 0.02 | 61 | 27 | 0.59 | 0.24 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 36.00 | 0.40 | 0.55 | 0.48 | 0.60 | +0.50 | +500.00% | 0.01 | 519 | 265 | 0.58 | 0.19 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 37.00 | 0.30 | 0.40 | 0.35 | 0.50 | +0.49 | +4,900.00% | 0.01 | 5 | 58 | 0.59 | 0.15 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 38.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.16 | +160.00% | 0.01 | 113 | 7 | 0.59 | 0.12 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 39.00 | 0.15 | 0.25 | 0.20 | 0.32 | % | 0.01 | 3 | 0 | 0.60 | 0.09 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.30 | +0.20 | +200.00% | 0.00 | 46 | 40 | 0.61 | 0.07 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.33 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 8 | 53 | 1.02 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 112 | 0.80 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.24 | -68.58% | 0.00 | 25 | 286 | 0.71 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.43 | -78.19% | 0.01 | 17 | 1,314 | 0.65 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.56 | -74.67% | 0.01 | 68 | 485 | 0.65 | -0.07 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.82 | -76.64% | 0.01 | 71 | 180 | 0.64 | -0.10 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 26.00 | 0.35 | 0.45 | 0.40 | 0.30 | -1.40 | -82.36% | 0.02 | 13 | 109 | 0.60 | -0.14 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 27.00 | 0.55 | 0.65 | 0.60 | 0.55 | -1.64 | -74.89% | 0.02 | 35 | 261 | 0.60 | -0.19 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 28.00 | 0.80 | 0.90 | 0.85 | 0.77 | -3.13 | -80.26% | 0.03 | 42 | 31 | 0.59 | -0.26 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 29.00 | 1.15 | 1.25 | 1.20 | 1.15 | -3.04 | -72.56% | 0.04 | 91 | 24 | 0.59 | -0.33 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 1.55 | 1.70 | 1.63 | 1.60 | -4.47 | -73.65% | 0.05 | 138 | 33 | 0.58 | -0.41 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 31.00 | 2.10 | 2.20 | 2.15 | 2.17 | -4.30 | -66.47% | 0.07 | 100 | 59 | 0.59 | -0.49 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 32.00 | 2.65 | 2.85 | 2.75 | 2.55 | -1.45 | -36.25% | 0.09 | 52 | 10 | 0.59 | -0.57 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 33.00 | 3.30 | 3.50 | 3.40 | 3.15 | -0.35 | -10.00% | 0.10 | 5 | 2 | 0.61 | -0.64 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 34.00 | 4.10 | 4.30 | 4.20 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.60 | -0.70 | 0.07 | -0.03 | 7/30/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 4.90 | 5.10 | 5.00 | 6.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.61 | -0.76 | 0.06 | -0.03 | 8/5/2025 | 8/22/2025 3:59:47 PM EST |
| 36.00 | 5.70 | 5.90 | 5.80 | 5.54 | % | 0.16 | 8 | 0 | 0.61 | -0.81 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 37.00 | 6.60 | 6.90 | 6.75 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.62 | -0.85 | 0.05 | -0.02 | 7/30/2025 | 8/22/2025 3:59:47 PM EST |
| 38.00 | 7.40 | 7.80 | 7.60 | % | 0.20 | 0 | 0 | 0.60 | -0.88 | 0.04 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 39.00 | 7.80 | 9.40 | 8.60 | % | 0.22 | 0 | 0 | 0.94 | -0.91 | 0.03 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 40.00 | 8.90 | 9.80 | 9.35 | % | 0.23 | 0 | 0 | 0.80 | -0.93 | 0.03 | -0.01 | 8/22/2025 3:59:47 PM EST |