Options Chain for ACM RESH INC COM CL A (ACMR) - $18.43 as of 11/20/2024 7:41:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.20 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.00 | 10.20 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 8.00 | 9.70 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 9.00 | 8.70 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 10.00 | 7.70 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 11.00 | 6.70 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.00 | 5.70 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.50 | 5.20 | 8.00 | % | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 13.00 | 3.60 | 7.90 | % | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.00 | 2.90 | 6.50 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 3.50 | 5.50 | % | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 16.00 | 2.45 | 4.30 | 2.49 | 0.00 | 0.00% | 0 | 15 | 5.47 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 17.00 | 1.60 | 1.80 | 3.60 | 0.00 | 0.00% | 0 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:54 PM EST |
| 17.50 | 1.10 | 1.30 | 1.12 | +0.12 | +12.00% | 1 | 18 | 0.99 | 0.96 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 18.00 | 0.70 | 0.85 | 0.80 | +0.05 | +6.67% | 2 | 59 | 0.55 | 0.82 | 0.37 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 53 | 628 | 0.62 | 0.35 | 0.45 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.06 | +0.02 | +50.00% | 110 | 453 | 0.68 | 0.06 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.25 | 0.05 | +0.02 | +66.67% | 31 | 94 | 1.75 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 114 | 1.65 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 3.56 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 23.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 15 | 2.66 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 56 | 3.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 32 | 4.51 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 7 | 5.16 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 5.46 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 5.73 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 5.99 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 6.48 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 3.37 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.85 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.39 | +0.29 | +290.00% | 3 | 35 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | +0.03 | +150.00% | 5 | 30 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 17.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 227 | 0.87 | -0.04 | 0.21 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 2 | 260 | 0.60 | -0.18 | 0.37 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 0.45 | 0.60 | 0.55 | -0.17 | -23.62% | 83 | 129 | 0.58 | -0.65 | 0.45 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 0.80 | 1.45 | 2.16 | +0.66 | +44.00% | 3 | 33 | 1.03 | -0.94 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 21.00 | 2.00 | 4.40 | 2.30 | 0.00 | 0.00% | 0 | 2 | 5.30 | -1.00 | 0.01 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 22.00 | 3.00 | 5.40 | 3.89 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 22.50 | 3.40 | 5.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 23.00 | 4.10 | 6.40 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 24.00 | 5.20 | 7.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 6.20 | 8.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 26.00 | 7.00 | 9.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 27.00 | 8.10 | 10.40 | % | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 28.00 | 9.10 | 11.40 | % | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 29.00 | 10.10 | 12.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 11.20 | 13.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 31.00 | 12.00 | 14.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 32.00 | 13.20 | 15.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 33.00 | 14.20 | 16.40 | % | 0 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 34.00 | 15.00 | 17.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 16.00 | 18.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |