Options Chain for ACM RESH INC COM CL A (ACMR) - $27.00 as of 5/6/2024 9:52:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 14.90 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:55 AM EST | |||
| 16.00 | 11.40 | 13.70 | % | 0 | 0 | 2.34 | 0.99 | 0.00 | -0.01 | 5/6/2024 9:58:55 AM EST | |||
| 17.00 | 10.40 | 12.40 | % | 0 | 0 | 2.20 | 0.99 | 0.01 | -0.01 | 5/6/2024 9:58:55 AM EST | |||
| 18.00 | 9.40 | 11.80 | % | 0 | 0 | 2.08 | 0.98 | 0.01 | -0.01 | 5/6/2024 9:58:55 AM EST | |||
| 19.00 | 7.10 | 11.00 | % | 0 | 0 | 1.95 | 0.96 | 0.01 | -0.01 | 5/6/2024 9:58:55 AM EST | |||
| 20.00 | 6.10 | 10.10 | % | 0 | 0 | 1.83 | 0.94 | 0.02 | -0.02 | 5/6/2024 9:58:55 AM EST | |||
| 21.00 | 7.10 | 7.50 | % | 0 | 0 | 1.41 | 0.91 | 0.02 | -0.02 | 5/6/2024 9:58:55 AM EST | |||
| 22.00 | 6.10 | 6.60 | % | 0 | 0 | 0.87 | 0.87 | 0.03 | -0.03 | 5/6/2024 9:58:55 AM EST | |||
| 23.00 | 5.50 | 5.80 | 4.29 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.83 | 0.04 | -0.03 | 5/1/2024 | 5/6/2024 9:58:55 AM EST |
| 24.00 | 3.60 | 5.30 | % | 0 | 0 | 0.84 | 0.78 | 0.04 | -0.03 | 5/6/2024 9:58:55 AM EST | |||
| 25.00 | 4.10 | 4.30 | 4.40 | +0.61 | +16.10% | 4 | 1 | 0.82 | 0.73 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 9:58:55 AM EST |
| 26.00 | 3.50 | 3.70 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.67 | 0.05 | -0.04 | 4/30/2024 | 5/6/2024 9:58:55 AM EST |
| 27.00 | 3.00 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.61 | 0.06 | -0.04 | 4/30/2024 | 5/6/2024 9:58:55 AM EST |
| 28.00 | 2.50 | 2.70 | 2.67 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.55 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 9:58:55 AM EST |
| 29.00 | 2.10 | 2.30 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.50 | 0.06 | -0.04 | 4/29/2024 | 5/6/2024 9:58:55 AM EST |
| 30.00 | 1.75 | 1.95 | 1.18 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.44 | 0.06 | -0.04 | 5/2/2024 | 5/6/2024 9:58:55 AM EST |
| 31.00 | 1.45 | 1.60 | % | 0 | 0 | 0.82 | 0.39 | 0.06 | -0.04 | 5/6/2024 9:58:55 AM EST | |||
| 32.00 | 1.20 | 1.35 | % | 0 | 0 | 0.82 | 0.34 | 0.05 | -0.04 | 5/6/2024 9:58:55 AM EST | |||
| 33.00 | 1.00 | 1.15 | % | 0 | 0 | 0.83 | 0.30 | 0.05 | -0.04 | 5/6/2024 9:58:55 AM EST | |||
| 34.00 | 0.80 | 0.95 | % | 0 | 0 | 0.82 | 0.26 | 0.05 | -0.04 | 5/6/2024 9:58:55 AM EST | |||
| 35.00 | 0.65 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.22 | 0.04 | -0.03 | 4/29/2024 | 5/6/2024 9:58:55 AM EST |
| 36.00 | 0.50 | 0.65 | % | 0 | 0 | 0.82 | 0.19 | 0.04 | -0.03 | 5/6/2024 9:58:55 AM EST | |||
| 37.00 | 0.40 | 0.55 | % | 0 | 0 | 0.83 | 0.16 | 0.04 | -0.03 | 5/6/2024 9:58:55 AM EST | |||
| 38.00 | 0.35 | 0.45 | % | 0 | 0 | 0.83 | 0.13 | 0.03 | -0.02 | 5/6/2024 9:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:55 AM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 1.71 | -0.01 | 0.00 | -0.01 | 5/6/2024 9:58:55 AM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | -0.01 | 0.01 | -0.01 | 5/6/2024 9:58:55 AM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | -0.02 | 0.01 | -0.01 | 5/6/2024 9:58:55 AM EST | |||
| 19.00 | 0.10 | 0.20 | % | 0 | 0 | 0.89 | -0.04 | 0.01 | -0.01 | 5/6/2024 9:58:55 AM EST | |||
| 20.00 | 0.20 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.06 | 0.02 | -0.02 | 5/3/2024 | 5/6/2024 9:58:55 AM EST |
| 21.00 | 0.30 | 0.40 | 0.82 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.09 | 0.02 | -0.02 | 4/30/2024 | 5/6/2024 9:58:55 AM EST |
| 22.00 | 0.50 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.13 | 0.03 | -0.03 | 5/3/2024 | 5/6/2024 9:58:55 AM EST |
| 23.00 | 0.70 | 0.80 | 0.86 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.17 | 0.04 | -0.03 | 5/3/2024 | 5/6/2024 9:58:55 AM EST |
| 24.00 | 0.95 | 1.05 | 1.17 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.22 | 0.04 | -0.03 | 5/3/2024 | 5/6/2024 9:58:55 AM EST |
| 25.00 | 1.25 | 1.40 | % | 0 | 0 | 0.81 | -0.27 | 0.05 | -0.04 | 5/6/2024 9:58:55 AM EST | |||
| 26.00 | 1.65 | 2.25 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.33 | 0.05 | -0.04 | 5/1/2024 | 5/6/2024 9:58:55 AM EST |
| 27.00 | 2.10 | 2.30 | % | 0 | 0 | 0.80 | -0.39 | 0.06 | -0.04 | 5/6/2024 9:58:55 AM EST | |||
| 28.00 | 2.65 | 2.85 | % | 0 | 0 | 0.81 | -0.45 | 0.06 | -0.04 | 5/6/2024 9:58:55 AM EST | |||
| 29.00 | 3.20 | 3.40 | % | 0 | 0 | 0.82 | -0.50 | 0.06 | -0.04 | 5/6/2024 9:58:55 AM EST | |||
| 30.00 | 3.90 | 4.10 | % | 0 | 0 | 0.82 | -0.56 | 0.06 | -0.04 | 5/6/2024 9:58:55 AM EST | |||
| 31.00 | 4.60 | 4.80 | % | 0 | 0 | 0.82 | -0.61 | 0.06 | -0.04 | 5/6/2024 9:58:55 AM EST | |||
| 32.00 | 5.30 | 5.50 | % | 0 | 0 | 0.82 | -0.66 | 0.05 | -0.04 | 5/6/2024 9:58:55 AM EST | |||
| 33.00 | 6.00 | 6.40 | % | 0 | 0 | 0.81 | -0.70 | 0.05 | -0.04 | 5/6/2024 9:58:55 AM EST | |||
| 34.00 | 6.80 | 7.30 | % | 0 | 0 | 0.82 | -0.74 | 0.05 | -0.04 | 5/6/2024 9:58:55 AM EST | |||
| 35.00 | 7.70 | 8.00 | % | 0 | 0 | 1.00 | -0.78 | 0.04 | -0.03 | 5/6/2024 9:58:55 AM EST | |||
| 36.00 | 8.50 | 8.90 | % | 0 | 0 | 0.82 | -0.81 | 0.04 | -0.03 | 5/6/2024 9:58:55 AM EST | |||
| 37.00 | 9.40 | 10.10 | % | 0 | 0 | 0.83 | -0.84 | 0.04 | -0.03 | 5/6/2024 9:58:55 AM EST | |||
| 38.00 | 10.30 | 11.30 | % | 0 | 0 | 0.80 | -0.87 | 0.03 | -0.02 | 5/6/2024 9:58:55 AM EST |