Options Chain for ACM RESH INC COM CL A (ACMR) - $22.81 as of 5/30/2025 6:21:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.60 | 19.50 | % | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 10.80 | 14.50 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.00 | 10.10 | 12.50 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 13.00 | 9.10 | 11.50 | 5.40 | 0.00 | 0.00% | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 14.00 | 8.20 | 10.40 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 15.00 | 7.20 | 9.40 | 9.50 | 0.00 | 0.00% | 0 | 8 | 2.54 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 16.00 | 6.00 | 8.30 | 4.68 | 0.00 | 0.00% | 0 | 2 | 2.28 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 17.00 | 5.10 | 7.10 | 8.37 | 0.00 | 0.00% | 0 | 13 | 1.84 | 0.97 | 0.02 | -0.01 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 18.00 | 4.40 | 5.90 | 5.75 | 0.00 | 0.00% | 0 | 29 | 1.55 | 0.93 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 19.00 | 3.70 | 4.10 | 3.70 | -0.40 | -9.76% | 15 | 45 | 0.82 | 0.88 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 2.75 | 3.10 | 2.99 | -0.06 | -1.97% | 4 | 208 | 0.51 | 0.81 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 21.00 | 1.65 | 2.30 | 2.24 | -0.31 | -12.16% | 18 | 44 | 0.45 | 0.72 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 22.00 | 1.55 | 1.70 | 1.50 | -0.40 | -21.06% | 17 | 105 | 0.61 | 0.60 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 23.00 | 1.05 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 231 | 0.60 | 0.48 | 0.13 | -0.03 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 24.00 | 0.65 | 0.85 | 0.60 | -0.29 | -32.59% | 4 | 308 | 0.60 | 0.36 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 0.40 | 0.55 | 0.38 | -0.22 | -36.67% | 5 | 284 | 0.59 | 0.25 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 26.00 | 0.25 | 0.40 | 0.30 | -0.05 | -14.29% | 4 | 156 | 0.61 | 0.18 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 27.00 | 0.15 | 0.25 | 0.14 | -0.10 | -41.67% | 21 | 292 | 0.61 | 0.12 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 28.00 | 0.10 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 118 | 0.60 | 0.08 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.05 | 0.03 | -0.01 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 5 | 246 | 0.68 | 0.04 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 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 | 4.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 49 | 2.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 14 | 2.01 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 96 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 46 | 1.24 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.55 | 0.32 | 0.00 | 0.00% | 0 | 22 | 1.46 | -0.01 | 0.01 | 0.00 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 17.00 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.90 | -0.03 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 18.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 101 | 0.76 | -0.07 | 0.03 | -0.01 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 19.00 | 0.15 | 0.25 | 0.22 | +0.03 | +15.79% | 2 | 117 | 0.62 | -0.12 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 0.30 | 0.45 | 0.44 | +0.09 | +25.72% | 20 | 1,368 | 0.63 | -0.19 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 21.00 | 0.55 | 0.70 | 0.79 | +0.19 | +31.67% | 1 | 37 | 0.61 | -0.28 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 22.00 | 0.90 | 1.60 | 1.00 | +0.05 | +5.27% | 2 | 123 | 0.59 | -0.40 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 23.00 | 1.20 | 1.75 | 1.52 | +0.38 | +33.34% | 20 | 65 | 0.58 | -0.52 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 24.00 | 1.85 | 2.20 | 2.19 | +0.37 | +20.33% | 14 | 77 | 0.54 | -0.64 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 2.55 | 2.95 | 2.75 | 0.00 | 0.00% | 0 | 73 | 0.52 | -0.75 | 0.10 | -0.03 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 26.00 | 3.60 | 3.80 | 3.75 | +0.15 | +4.17% | 10 | 7 | 0.59 | -0.82 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 27.00 | 4.30 | 4.80 | 4.65 | +0.10 | +2.20% | 8 | 0 | 0.68 | -0.88 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 28.00 | 5.20 | 6.10 | 4.75 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.92 | 0.05 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 29.00 | 6.00 | 7.10 | % | 0 | 0 | 1.48 | -0.95 | 0.03 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 7.00 | 7.70 | % | 0 | 0 | 1.78 | -0.96 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 31.00 | 7.80 | 9.10 | % | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 32.00 | 8.80 | 9.90 | % | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 11.90 | 13.10 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |