Options Chain for ACM RESH INC COM CL A (ACMR) - $27.04 as of 4/26/2024 8:51:13 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 22.50 | 27.00 | 24.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
5.00 | 20.10 | 24.00 | 25.30 | 0.00 | 0.00% | 0 | 5 | 7.97 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 4:00:03 PM EST |
7.50 | 17.60 | 21.30 | % | 0 | 124 | 5.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
10.00 | 16.20 | 19.50 | 9.77 | 0.00 | 0.00% | 0 | 25 | 3.88 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 4:00:03 PM EST |
12.50 | 12.70 | 16.90 | 19.40 | 0.00 | 0.00% | 0 | 38 | 3.52 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:03 PM EST |
15.00 | 10.20 | 12.50 | 10.88 | 0.00 | 0.00% | 0 | 176 | 1.91 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
17.50 | 7.80 | 11.80 | 10.56 | 0.00 | 0.00% | 0 | 519 | 1.68 | 0.98 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
20.00 | 7.10 | 7.40 | 6.30 | -1.90 | -23.18% | 10 | 1,105 | 0.86 | 0.93 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
22.50 | 5.00 | 5.20 | 4.20 | -2.30 | -35.39% | 4 | 1,774 | 0.85 | 0.84 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
23.00 | 4.60 | 4.80 | % | 0 | 0 | 0.85 | 0.81 | 0.05 | -0.04 | 4/26/2024 4:00:03 PM EST | |||
23.50 | 4.30 | 4.50 | % | 0 | 0 | 0.89 | 0.78 | 0.05 | -0.04 | 4/26/2024 4:00:03 PM EST | |||
24.00 | 3.90 | 4.10 | % | 0 | 0 | 0.86 | 0.75 | 0.06 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
24.50 | 3.60 | 3.80 | 3.50 | % | 7 | 0 | 0.88 | 0.72 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
25.00 | 3.30 | 3.50 | 3.50 | -1.00 | -22.23% | 141 | 2,975 | 0.88 | 0.69 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
25.50 | 3.00 | 3.20 | 3.02 | % | 23 | 0 | 0.88 | 0.65 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
26.00 | 2.75 | 2.85 | 2.87 | % | 12 | 0 | 0.87 | 0.62 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
26.50 | 2.50 | 2.60 | 2.35 | % | 4 | 0 | 0.87 | 0.58 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
27.00 | 2.25 | 2.35 | 2.25 | % | 9 | 0 | 0.87 | 0.55 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
27.50 | 2.05 | 2.15 | 1.55 | -1.69 | -52.16% | 6 | 23 | 0.88 | 0.52 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
28.00 | 1.80 | 1.95 | 1.75 | -1.15 | -39.66% | 12 | 12 | 0.88 | 0.48 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
28.50 | 1.65 | 1.75 | 2.65 | % | 1 | 0 | 0.88 | 0.45 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
29.00 | 1.45 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.42 | 0.07 | -0.05 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
29.50 | 1.30 | 1.40 | 1.40 | % | 2 | 0 | 0.87 | 0.38 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
30.00 | 1.15 | 1.30 | 1.15 | -0.85 | -42.50% | 571 | 2,585 | 0.88 | 0.35 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
30.50 | 1.05 | 1.15 | % | 0 | 0 | 0.88 | 0.33 | 0.06 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
31.00 | 0.95 | 1.05 | 0.70 | -0.89 | -55.98% | 2 | 2 | 0.89 | 0.30 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
31.50 | 0.85 | 0.95 | % | 0 | 0 | 0.90 | 0.27 | 0.06 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
32.00 | 0.75 | 0.85 | 0.85 | -1.09 | -56.19% | 5 | 10 | 0.90 | 0.25 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
32.50 | 0.65 | 0.75 | % | 0 | 0 | 0.89 | 0.23 | 0.05 | -0.04 | 4/26/2024 4:00:03 PM EST | |||
33.00 | 0.60 | 0.70 | 0.66 | -0.44 | -40.00% | 10 | 15 | 0.91 | 0.21 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
35.00 | 0.35 | 0.45 | 0.36 | -0.45 | -55.56% | 155 | 1,261 | 0.91 | 0.15 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
40.00 | 0.10 | 0.15 | 0.13 | -0.17 | -56.67% | 4 | 1,010 | 0.94 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
45.00 | 0.00 | 0.35 | 0.10 | -0.05 | -33.34% | 2 | 268 | 1.42 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
5.00 | 0.00 | 0.60 | % | 0 | 20 | 5.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
7.50 | 0.00 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 58 | 4.24 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 4:00:03 PM EST |
10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 118 | 2.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
12.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 123 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
15.00 | 0.00 | 0.50 | 0.50 | +0.42 | +525.00% | 4 | 193 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
17.50 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 325 | 1.53 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
20.00 | 0.15 | 0.25 | 0.28 | +0.12 | +75.00% | 11 | 396 | 0.92 | -0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
22.50 | 0.50 | 0.60 | 0.65 | +0.15 | +30.00% | 29 | 1,375 | 0.89 | -0.16 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
23.00 | 0.60 | 0.70 | 0.40 | -0.20 | -33.34% | 2 | 2 | 0.88 | -0.19 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
23.50 | 0.75 | 0.85 | % | 0 | 0 | 0.89 | -0.22 | 0.05 | -0.04 | 4/26/2024 4:00:03 PM EST | |||
24.00 | 0.90 | 1.00 | 1.00 | +0.15 | +17.65% | 7 | 2 | 0.89 | -0.25 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
24.50 | 1.05 | 1.15 | 1.12 | +0.22 | +24.45% | 3 | 2 | 0.88 | -0.28 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
25.00 | 1.25 | 1.35 | 1.43 | +0.33 | +30.00% | 52 | 1,140 | 0.88 | -0.31 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
25.50 | 1.45 | 1.55 | 1.64 | +0.39 | +31.20% | 2 | 8 | 0.88 | -0.35 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
26.00 | 1.65 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.38 | 0.07 | -0.05 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
26.50 | 1.90 | 2.05 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.42 | 0.07 | -0.05 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
27.00 | 2.15 | 2.30 | 2.86 | +0.96 | +50.53% | 1 | 8 | 0.88 | -0.45 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
27.50 | 2.45 | 2.55 | % | 0 | 0 | 0.88 | -0.48 | 0.07 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
28.00 | 2.75 | 2.95 | 2.90 | +0.57 | +24.47% | 2 | 3 | 0.89 | -0.52 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
28.50 | 3.00 | 3.20 | % | 0 | 0 | 0.88 | -0.55 | 0.07 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
29.00 | 3.40 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 9 | 0.89 | -0.58 | 0.07 | -0.05 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
29.50 | 3.70 | 3.90 | 4.80 | +1.50 | +45.46% | 3 | 1 | 0.90 | -0.62 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
30.00 | 4.00 | 4.30 | 4.50 | +0.92 | +25.70% | 16 | 380 | 0.87 | -0.65 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
30.50 | 4.40 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.67 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
31.00 | 4.80 | 5.00 | % | 0 | 0 | 0.90 | -0.70 | 0.06 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
31.50 | 5.20 | 5.40 | % | 0 | 0 | 0.90 | -0.73 | 0.06 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
32.00 | 5.60 | 5.80 | % | 0 | 0 | 0.90 | -0.75 | 0.06 | -0.04 | 4/26/2024 4:00:03 PM EST | |||
32.50 | 4.60 | 6.30 | % | 0 | 0 | 0.55 | -0.77 | 0.05 | -0.04 | 4/26/2024 4:00:03 PM EST | |||
33.00 | 6.40 | 6.70 | % | 0 | 0 | 0.91 | -0.79 | 0.05 | -0.04 | 4/26/2024 4:00:03 PM EST | |||
35.00 | 6.70 | 8.50 | 6.80 | 0.00 | 0.00% | 0 | 914 | 0.87 | -0.85 | 0.04 | -0.03 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
40.00 | 10.50 | 14.80 | 9.70 | 0.00 | 0.00% | 0 | 30 | 1.23 | -0.94 | 0.02 | -0.02 | 4/3/2024 | 4/26/2024 4:00:03 PM EST |
45.00 | 15.70 | 20.50 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.98 | 0.01 | -0.01 | 3/4/2024 | 4/26/2024 4:00:03 PM EST |