Options Chain for ACM RESH INC COM CL A (ACMR) - $27.75 as of 5/6/2024 8:52:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 14.70 | % | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:00 PM EST | |||
| 16.00 | 10.10 | 14.00 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:00 PM EST | |||
| 17.00 | 9.10 | 12.60 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:00 PM EST | |||
| 18.00 | 9.60 | 11.70 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:00 PM EST | |||
| 19.00 | 7.10 | 10.70 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:00 PM EST | |||
| 20.00 | 7.30 | 9.60 | % | 0 | 0 | 4.84 | 0.99 | 0.00 | -0.01 | 5/6/2024 4:00:00 PM EST | |||
| 21.00 | 6.20 | 8.80 | % | 0 | 0 | 4.64 | 0.99 | 0.01 | -0.02 | 5/6/2024 4:00:00 PM EST | |||
| 22.00 | 5.30 | 7.80 | 5.00 | 0.00 | 0.00% | 0 | 1 | 4.20 | 0.97 | 0.02 | -0.04 | 5/3/2024 | 5/6/2024 4:00:00 PM EST |
| 23.00 | 4.00 | 6.50 | 4.85 | % | 1 | 0 | 3.45 | 0.93 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 4:00:00 PM EST | |
| 23.50 | 3.10 | 4.90 | % | 0 | 0 | 1.98 | 0.91 | 0.04 | -0.08 | 5/6/2024 4:00:00 PM EST | |||
| 24.00 | 3.90 | 4.20 | 1.95 | 0.00 | 0.00% | 0 | 23 | 1.36 | 0.88 | 0.05 | -0.10 | 5/1/2024 | 5/6/2024 4:00:00 PM EST |
| 24.50 | 3.50 | 3.80 | 1.70 | 0.00 | 0.00% | 0 | 19 | 1.37 | 0.84 | 0.07 | -0.11 | 5/1/2024 | 5/6/2024 4:00:00 PM EST |
| 25.00 | 3.10 | 3.40 | 3.23 | +1.33 | +70.00% | 5 | 55 | 1.34 | 0.80 | 0.08 | -0.13 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 25.50 | 2.75 | 2.95 | 2.80 | +0.35 | +14.29% | 12 | 69 | 1.31 | 0.76 | 0.08 | -0.15 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 26.00 | 2.45 | 3.50 | 2.43 | +0.28 | +13.03% | 5 | 25 | 1.77 | 0.71 | 0.09 | -0.16 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 26.50 | 2.10 | 2.25 | 1.50 | 0.00 | 0.00% | 0 | 40 | 1.29 | 0.66 | 0.10 | -0.17 | 5/2/2024 | 5/6/2024 4:00:00 PM EST |
| 27.00 | 1.80 | 1.95 | 1.90 | +0.27 | +16.57% | 12 | 15 | 1.28 | 0.61 | 0.10 | -0.18 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 27.50 | 1.55 | 1.70 | 1.65 | +0.23 | +16.20% | 14 | 16 | 1.29 | 0.55 | 0.11 | -0.18 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 28.00 | 1.30 | 1.45 | 1.35 | +0.20 | +17.40% | 81 | 178 | 1.28 | 0.50 | 0.11 | -0.19 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 28.50 | 1.10 | 1.25 | 1.15 | +0.13 | +12.75% | 6 | 10 | 1.29 | 0.45 | 0.11 | -0.19 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 29.00 | 0.95 | 1.65 | 0.95 | +0.04 | +4.40% | 4 | 6 | 1.30 | 0.40 | 0.10 | -0.18 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 29.50 | 0.75 | 0.90 | 0.90 | 0.00 | 0.00% | 24 | 1 | 1.29 | 0.35 | 0.10 | -0.17 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 30.00 | 0.65 | 0.75 | 0.65 | +0.05 | +8.34% | 58 | 164 | 1.31 | 0.30 | 0.09 | -0.16 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 30.50 | 0.50 | 0.60 | 0.50 | +0.03 | +6.39% | 5 | 40 | 1.28 | 0.26 | 0.09 | -0.15 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 31.00 | 0.40 | 0.90 | 0.40 | 0.00 | 0.00% | 4 | 3 | 1.54 | 0.22 | 0.08 | -0.14 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 31.50 | 0.35 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.19 | 0.07 | -0.13 | 5/1/2024 | 5/6/2024 4:00:00 PM EST |
| 32.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 58 | 23 | 1.32 | 0.16 | 0.07 | -0.12 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 32.50 | 0.20 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.14 | 0.06 | -0.10 | 4/29/2024 | 5/6/2024 4:00:00 PM EST |
| 33.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.11 | 0.05 | -0.09 | 4/30/2024 | 5/6/2024 4:00:00 PM EST |
| 34.00 | 0.10 | 0.20 | % | 0 | 0 | 1.35 | 0.08 | 0.04 | -0.07 | 5/6/2024 4:00:00 PM EST | |||
| 35.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 107 | 101 | 1.29 | 0.05 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.15 | % | 0 | 0 | 1.63 | 0.03 | 0.02 | -0.03 | 5/6/2024 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.65 | % | 0 | 0 | 2.60 | 0.02 | 0.01 | -0.02 | 5/6/2024 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 5/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.65 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.65 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 3.16 | -0.01 | 0.00 | -0.01 | 5/6/2024 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.31 | 0.00 | 0.00% | 0 | 3 | 2.82 | -0.01 | 0.01 | -0.02 | 5/1/2024 | 5/6/2024 4:00:00 PM EST |
| 22.00 | 0.00 | 0.15 | 0.05 | -0.40 | -88.89% | 2 | 205 | 1.59 | -0.03 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | -0.64 | -81.02% | 7 | 3 | 1.34 | -0.07 | 0.04 | -0.06 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 23.50 | 0.10 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.09 | 0.04 | -0.08 | 4/30/2024 | 5/6/2024 4:00:00 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | -0.12 | -32.44% | 1 | 29 | 1.29 | -0.12 | 0.05 | -0.10 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 24.50 | 0.25 | 0.40 | 0.33 | -1.07 | -76.43% | 1 | 26 | 1.27 | -0.16 | 0.07 | -0.11 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 25.00 | 0.35 | 0.50 | 0.40 | -0.40 | -50.00% | 12 | 27 | 1.26 | -0.20 | 0.08 | -0.13 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 25.50 | 0.10 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 39 | 1.04 | -0.24 | 0.08 | -0.15 | 5/3/2024 | 5/6/2024 4:00:00 PM EST |
| 26.00 | 0.25 | 0.75 | 0.70 | -0.94 | -57.32% | 2 | 1 | 1.06 | -0.29 | 0.09 | -0.16 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 26.50 | 0.80 | 0.95 | 0.95 | -0.95 | -50.00% | 4 | 19 | 1.25 | -0.34 | 0.10 | -0.17 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 27.00 | 1.00 | 1.15 | 1.14 | -0.33 | -22.45% | 2 | 214 | 1.24 | -0.39 | 0.10 | -0.18 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 27.50 | 1.25 | 1.40 | 1.41 | -0.59 | -29.50% | 213 | 4 | 1.26 | -0.45 | 0.11 | -0.18 | 5/6/2024 | 5/6/2024 4:00:00 PM EST |
| 28.00 | 1.50 | 1.65 | 1.63 | % | 10 | 0 | 1.24 | -0.50 | 0.11 | -0.19 | 5/6/2024 | 5/6/2024 4:00:00 PM EST | |
| 28.50 | 1.80 | 1.95 | 2.37 | 0.00 | 0.00% | 0 | 5 | 1.25 | -0.55 | 0.11 | -0.19 | 5/3/2024 | 5/6/2024 4:00:00 PM EST |
| 29.00 | 2.05 | 2.25 | % | 0 | 0 | 1.22 | -0.60 | 0.10 | -0.18 | 5/6/2024 4:00:00 PM EST | |||
| 29.50 | 2.40 | 2.60 | 4.30 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.65 | 0.10 | -0.17 | 5/1/2024 | 5/6/2024 4:00:00 PM EST |
| 30.00 | 1.90 | 2.95 | % | 0 | 0 | 0.81 | -0.70 | 0.09 | -0.16 | 5/6/2024 4:00:00 PM EST | |||
| 30.50 | 3.10 | 3.40 | % | 0 | 0 | 1.23 | -0.74 | 0.09 | -0.15 | 5/6/2024 4:00:00 PM EST | |||
| 31.00 | 3.50 | 3.80 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.78 | 0.08 | -0.14 | 4/26/2024 | 5/6/2024 4:00:00 PM EST |
| 31.50 | 3.90 | 4.20 | % | 0 | 0 | 1.20 | -0.81 | 0.07 | -0.13 | 5/6/2024 4:00:00 PM EST | |||
| 32.00 | 4.30 | 4.60 | % | 0 | 0 | 1.14 | -0.84 | 0.07 | -0.12 | 5/6/2024 4:00:00 PM EST | |||
| 32.50 | 4.80 | 5.10 | % | 0 | 0 | 1.19 | -0.86 | 0.06 | -0.10 | 5/6/2024 4:00:00 PM EST | |||
| 33.00 | 4.20 | 5.50 | % | 0 | 0 | 0.70 | -0.89 | 0.05 | -0.09 | 5/6/2024 4:00:00 PM EST | |||
| 34.00 | 5.00 | 7.70 | % | 0 | 0 | 2.97 | -0.92 | 0.04 | -0.07 | 5/6/2024 4:00:00 PM EST | |||
| 35.00 | 5.70 | 9.30 | % | 0 | 0 | 3.75 | -0.95 | 0.03 | -0.05 | 5/6/2024 4:00:00 PM EST | |||
| 36.00 | 7.90 | 10.20 | % | 0 | 0 | 3.85 | -0.97 | 0.02 | -0.03 | 5/6/2024 4:00:00 PM EST | |||
| 37.00 | 7.90 | 11.40 | % | 0 | 0 | 4.22 | -0.98 | 0.01 | -0.02 | 5/6/2024 4:00:00 PM EST | |||
| 38.00 | 9.50 | 12.20 | % | 0 | 0 | 4.21 | -0.99 | 0.01 | -0.01 | 5/6/2024 4:00:00 PM EST |