Options Chain for ACM RESH INC COM CL A (ACMR) - $46.01 as of 3/16/2026 6:52:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 17.30 | 19.40 | 18.35 | % | 0.63 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 30.00 | 16.50 | 18.40 | 17.45 | 21.30 | 0.00 | 0.00% | 0.58 | 0 | 16 | 4.15 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 31.00 | 15.30 | 18.10 | 16.70 | % | 0.54 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 32.00 | 14.30 | 16.30 | 15.30 | % | 0.48 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 33.00 | 13.40 | 15.40 | 14.40 | % | 0.44 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 34.00 | 12.30 | 14.50 | 13.40 | % | 0.39 | 0 | 0 | 3.37 | 1.00 | 0.00 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 35.00 | 11.60 | 14.10 | 12.85 | 16.40 | 0.00 | 0.00% | 0.37 | 0 | 84 | 3.75 | 0.99 | 0.00 | -0.01 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 36.00 | 10.40 | 12.50 | 11.45 | % | 0.32 | 0 | 0 | 2.96 | 0.99 | 0.01 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 37.00 | 9.90 | 12.10 | 11.00 | % | 0.30 | 0 | 0 | 3.37 | 0.98 | 0.01 | -0.04 | 3/16/2026 3:59:59 PM EST | |||
| 38.00 | 8.70 | 10.60 | 9.65 | % | 0.25 | 0 | 0 | 2.63 | 0.96 | 0.01 | -0.06 | 3/16/2026 3:59:59 PM EST | |||
| 39.00 | 7.80 | 9.60 | 8.70 | % | 0.22 | 0 | 0 | 2.43 | 0.94 | 0.02 | -0.09 | 3/16/2026 3:59:59 PM EST | |||
| 40.00 | 7.00 | 8.80 | 7.90 | 8.32 | -1.03 | -11.02% | 0.20 | 1 | 660 | 2.77 | 0.92 | 0.03 | -0.11 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 41.00 | 6.00 | 7.80 | 6.90 | % | 0.17 | 0 | 0 | 2.17 | 0.88 | 0.03 | -0.14 | 3/16/2026 3:59:59 PM EST | |||
| 42.00 | 5.20 | 6.90 | 6.05 | % | 0.14 | 0 | 0 | 1.36 | 0.84 | 0.04 | -0.17 | 3/16/2026 3:59:59 PM EST | |||
| 43.00 | 4.30 | 6.00 | 5.15 | % | 0.12 | 0 | 0 | 1.31 | 0.79 | 0.05 | -0.20 | 3/16/2026 3:59:59 PM EST | |||
| 44.00 | 3.80 | 4.20 | 4.00 | % | 0.09 | 0 | 0 | 1.10 | 0.74 | 0.06 | -0.22 | 3/16/2026 3:59:59 PM EST | |||
| 45.00 | 3.10 | 3.50 | 3.30 | 2.92 | 0.00 | 0.00% | 0.07 | 0 | 23 | 1.09 | 0.67 | 0.07 | -0.24 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 46.00 | 2.50 | 2.85 | 2.68 | % | 0.06 | 0 | 0 | 1.07 | 0.60 | 0.07 | -0.26 | 3/16/2026 3:59:59 PM EST | |||
| 47.00 | 1.95 | 2.30 | 2.13 | 1.97 | 0.00 | 0.00% | 0.05 | 0 | 55 | 1.06 | 0.53 | 0.08 | -0.26 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 48.00 | 1.45 | 1.85 | 1.65 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.04 | 0.45 | 0.08 | -0.26 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 49.00 | 1.10 | 1.45 | 1.28 | 1.21 | -0.09 | -6.93% | 0.03 | 2,984 | 22 | 1.04 | 0.38 | 0.07 | -0.25 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 50.00 | 0.80 | 1.15 | 0.98 | 0.95 | -0.25 | -20.84% | 0.02 | 76 | 216 | 1.05 | 0.31 | 0.07 | -0.23 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 51.00 | 0.60 | 0.90 | 0.75 | 0.82 | +0.04 | +5.13% | 0.01 | 2,968 | 24 | 1.06 | 0.25 | 0.06 | -0.21 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 52.00 | 0.45 | 0.70 | 0.58 | 0.64 | +0.04 | +6.67% | 0.01 | 65 | 106 | 1.07 | 0.20 | 0.05 | -0.18 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 52.50 | 0.35 | 0.65 | 0.50 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 663 | 1.07 | 0.18 | 0.05 | -0.17 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 53.00 | 0.30 | 0.75 | 0.53 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.16 | 0.05 | -0.16 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 54.00 | 0.05 | 0.80 | 0.43 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.09 | 0.13 | 0.04 | -0.14 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.22 | -0.38 | -63.34% | 0.00 | 2,997 | 3,144 | 1.03 | 0.11 | 0.03 | -0.13 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 56.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 1.16 | 0.08 | 0.03 | -0.11 | 3/16/2026 3:59:59 PM EST | |||
| 57.00 | 0.05 | 0.50 | 0.28 | 0.05 | % | 0.00 | 1 | 0 | 1.25 | 0.06 | 0.02 | -0.09 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 57.50 | 0.05 | 0.40 | 0.23 | 0.22 | -0.31 | -58.50% | 0.00 | 2,968 | 3,148 | 1.24 | 0.06 | 0.02 | -0.08 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.04 | 0.02 | -0.06 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 13 | 209 | 1.28 | 0.03 | 0.01 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 675 | 1.65 | 0.01 | 0.01 | -0.02 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 22 | 278 | 1.61 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,676 | 1.72 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,359 | 2.31 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,639 | 2.19 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 254 | 2.40 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 47 | 3.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 4.02 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 149 | 4.16 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.92 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.60 | -0.01 | 0.00 | -0.01 | 3/2/2026 | 3/16/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.93 | -0.01 | 0.01 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.55 | -0.02 | 0.01 | -0.04 | 3/16/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | 0.08 | % | 0.01 | 10 | 0 | 1.69 | -0.04 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 39.00 | 0.05 | 0.35 | 0.20 | 0.15 | % | 0.01 | 10 | 0 | 1.21 | -0.06 | 0.02 | -0.09 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 40.00 | 0.05 | 0.55 | 0.30 | 0.25 | -0.25 | -50.00% | 0.01 | 5 | 125 | 1.19 | -0.08 | 0.03 | -0.11 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 41.00 | 0.05 | 0.55 | 0.30 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | -0.12 | 0.03 | -0.14 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 42.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.60 | -54.55% | 0.01 | 3 | 4 | 1.16 | -0.16 | 0.04 | -0.17 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 43.00 | 0.55 | 0.80 | 0.68 | 0.50 | % | 0.02 | 1 | 0 | 1.13 | -0.21 | 0.05 | -0.20 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 44.00 | 0.75 | 1.10 | 0.93 | 0.87 | -0.23 | -20.91% | 0.02 | 2 | 33 | 1.11 | -0.26 | 0.06 | -0.22 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 45.00 | 1.05 | 1.35 | 1.20 | 1.15 | -0.80 | -41.03% | 0.03 | 15 | 901 | 1.08 | -0.33 | 0.07 | -0.24 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 46.00 | 1.40 | 1.75 | 1.58 | 1.50 | -0.95 | -38.78% | 0.03 | 1 | 2 | 1.07 | -0.40 | 0.07 | -0.26 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 47.00 | 1.80 | 2.20 | 2.00 | 1.86 | -2.04 | -52.31% | 0.04 | 3 | 8 | 1.04 | -0.47 | 0.08 | -0.26 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 48.00 | 2.15 | 2.70 | 2.43 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.01 | -0.55 | 0.08 | -0.26 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 49.00 | 3.00 | 3.40 | 3.20 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.05 | -0.62 | 0.07 | -0.25 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 50.00 | 3.70 | 4.20 | 3.95 | 3.65 | -1.57 | -30.08% | 0.08 | 3 | 1,198 | 1.08 | -0.69 | 0.07 | -0.23 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 51.00 | 4.20 | 4.90 | 4.55 | % | 0.09 | 0 | 0 | 0.98 | -0.75 | 0.06 | -0.21 | 3/16/2026 3:59:59 PM EST | |||
| 52.00 | 4.10 | 5.70 | 4.90 | % | 0.09 | 0 | 0 | 1.26 | -0.80 | 0.05 | -0.18 | 3/16/2026 3:59:59 PM EST | |||
| 52.50 | 4.70 | 6.20 | 5.45 | 5.11 | -1.77 | -25.73% | 0.10 | 8 | 118 | 1.26 | -0.82 | 0.05 | -0.17 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 53.00 | 4.90 | 6.60 | 5.75 | % | 0.11 | 0 | 0 | 1.32 | -0.84 | 0.05 | -0.16 | 3/16/2026 3:59:59 PM EST | |||
| 54.00 | 5.80 | 7.60 | 6.70 | % | 0.12 | 0 | 0 | 1.29 | -0.87 | 0.04 | -0.14 | 3/16/2026 3:59:59 PM EST | |||
| 55.00 | 6.50 | 8.40 | 7.45 | 6.97 | -3.13 | -30.99% | 0.14 | 3 | 308 | 1.40 | -0.89 | 0.03 | -0.13 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 56.00 | 7.70 | 9.50 | 8.60 | % | 0.15 | 0 | 0 | 1.42 | -0.92 | 0.03 | -0.11 | 3/16/2026 3:59:59 PM EST | |||
| 57.00 | 8.70 | 10.40 | 9.55 | % | 0.17 | 0 | 0 | 1.61 | -0.94 | 0.02 | -0.09 | 3/16/2026 3:59:59 PM EST | |||
| 57.50 | 9.20 | 10.80 | 10.00 | 11.59 | 0.00 | 0.00% | 0.17 | 0 | 142 | 1.57 | -0.94 | 0.02 | -0.08 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 58.00 | 9.40 | 11.50 | 10.45 | % | 0.18 | 0 | 0 | 1.51 | -0.96 | 0.02 | -0.06 | 3/16/2026 3:59:59 PM EST | |||
| 60.00 | 11.00 | 13.30 | 12.15 | 12.24 | +4.34 | +54.94% | 0.20 | 1 | 284 | 1.68 | -0.97 | 0.01 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 62.50 | 13.40 | 15.70 | 14.55 | % | 0.23 | 0 | 0 | 1.89 | -0.99 | 0.01 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 65.00 | 15.90 | 18.50 | 17.20 | 16.83 | -1.87 | -10.00% | 0.26 | 1 | 100 | 2.41 | -0.99 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 70.00 | 20.90 | 23.60 | 22.25 | 7.70 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.89 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:59 PM EST |
| 75.00 | 25.90 | 28.50 | 27.20 | 18.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:59 PM EST |
| 80.00 | 30.90 | 33.50 | 32.20 | 16.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:59 PM EST |
| 85.00 | 35.90 | 38.70 | 37.30 | 20.80 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.93 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:59 PM EST |
| 90.00 | 40.90 | 44.30 | 42.60 | 25.50 | 0.00 | 0.00% | 0.47 | 0 | 4 | 4.79 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:59 PM EST |
| 95.00 | 45.90 | 49.30 | 47.60 | % | 0.50 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 100.00 | 50.90 | 54.70 | 52.80 | % | 0.53 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST |