Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
ACMR 72.77
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
114 contracts
80 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 169% | 25.80 | 29.80 | $45.00 | 0.00 | 1.15 | 270% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 21.10 | 24.00 | $50.00 | 0.00 | 0.75 | 227% | -0.05 | 25 | 35 |
| 0 | 2 | - | - | 19.60 | 21.80 | $52.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 2 | - | - | 18.70 | 20.50 | $53.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 17.60 | 19.70 | $54.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 16.30 | 18.90 | $55.00 | 0.00 | 0.45 | 149% | -0.03 | 4 | 15 |
| 0 | 2 | - | - | 15.10 | 17.60 | $56.00 | 0.00 | 0.95 | 173% | -0.06 | 1 | 4 |
| 0 | 2 | - | - | 14.10 | 16.90 | $57.00 | 0.00 | 0.20 | 154% | -0.06 | 2 | 3 |
| 0 | 0 | - | - | 13.60 | 15.90 | $58.00 | 0.00 | 0.15 | 154% | -0.07 | 6 | 8 |
| 1 | 2 | - | - | 12.60 | 14.90 | $59.00 | 0.00 | 0.15 | 134% | -0.06 | 9 | 10 |
| 2 | 4 | - | - | 11.60 | 13.90 | $60.00 | 0.00 | 0.10 | 97% | -0.03 | 40 | 52 |
| 0 | 0 | - | - | 10.20 | 12.90 | $61.00 | 0.05 | 0.20 | 97% | -0.04 | 22 | 8 |
| 0 | 0 | - | - | 9.50 | 11.80 | $62.00 | 0.05 | 0.30 | 97% | -0.05 | 2 | 6 |
| 1 | 1 | - | - | 8.70 | 10.80 | $63.00 | 0.05 | 0.35 | 93% | -0.06 | 27 | 7 |
| 0 | 0 | 0.97 | 65% | 7.80 | 9.90 | $64.00 | 0.10 | 0.45 | 90% | -0.08 | 31 | 2 |
| 24 | 10 | 0.92 | 80% | 7.20 | 8.90 | $65.00 | 0.20 | 0.30 | 80% | -0.08 | 28 | 98 |
| 5,374 | 40 | 0.93 | 64% | 6.00 | 7.90 | $66.00 | 0.30 | 0.60 | 86% | -0.13 | 18 | 9 |
| 2 | 1 | 0.86 | 76% | 5.10 | 7.40 | $67.00 | 0.35 | 0.75 | 81% | -0.16 | 13 | 6 |
| 5,403 | 22 | 0.79 | 87% | 5.10 | 6.20 | $68.00 | 0.55 | 1.00 | 83% | -0.21 | 9 | 21 |
| 10 | 20 | 0.77 | 71% | 3.70 | 5.40 | $69.00 | 0.85 | 1.20 | 82% | -0.25 | 13 | 18 |
| 202 | 161 | 0.71 | 71% | 3.30 | 4.40 | $70.00 | 1.05 | 1.55 | 80% | -0.31 | 46 | 68 |
| 3 | 9 | 0.64 | 71% | 2.40 | 4.00 | $71.00 | 1.45 | 1.90 | 81% | -0.37 | 0 | 0 |
| 107 | 108 | 0.57 | 71% | 2.25 | 3.00 | $72.00 | 1.85 | 2.35 | 80% | -0.43 | 1 | 11 |
| 3 | 31 | 0.50 | 77% | 1.95 | 2.65 | $73.00 | 2.15 | 2.90 | 78% | -0.50 | 6 | 6 |
| 9 | 189 | 0.43 | 72% | 1.45 | 2.00 | $74.00 | 2.70 | 4.00 | 86% | -0.55 | 1 | 8 |
| 62 | 39 | 0.37 | 75% | 1.20 | 1.60 | $75.00 | 3.10 | 4.10 | 75% | -0.63 | 1 | 4 |
| 1 | 130 | 0.31 | 75% | 0.90 | 1.35 | $76.00 | 3.80 | 5.50 | 87% | -0.66 | 0 | 0 |
| 7 | 71 | 0.26 | 77% | 0.75 | 1.05 | $77.00 | 4.60 | 5.80 | 81% | -0.73 | 0 | 0 |
| 2 | 10 | 0.21 | 77% | 0.55 | 0.85 | $78.00 | 5.30 | 7.50 | 98% | -0.73 | 1 | 1 |
| 3 | 22 | 0.17 | 78% | 0.45 | 0.65 | $79.00 | 6.10 | 8.40 | 101% | -0.76 | 0 | 0 |
| 44 | 10 | 0.14 | 81% | 0.40 | 0.50 | $80.00 | 6.90 | 8.80 | 90% | -0.82 | 4 | 12 |
| 34 | 4 | 0.12 | 81% | 0.20 | 0.50 | $81.00 | 7.80 | 10.50 | 112% | -0.80 | 5 | 5 |
| 0 | 8 | 0.11 | 89% | 0.05 | 0.70 | $82.00 | 8.40 | 10.70 | 87% | -0.89 | 0 | 0 |
| 0 | 0 | 0.09 | 90% | 0.05 | 0.55 | $83.00 | 9.60 | 11.60 | 97% | -0.89 | 0 | 0 |
| 1 | 22 | 0.08 | 95% | 0.00 | 0.55 | $84.00 | 10.50 | 12.60 | 100% | -0.90 | 0 | 0 |
| 4 | 10 | 0.04 | 82% | 0.00 | 0.30 | $85.00 | 11.50 | 13.80 | 113% | -0.89 | 2 | 1 |
| 4 | 1 | 0.10 | 116% | 0.00 | 0.70 | $86.00 | 12.30 | 14.60 | 104% | -0.93 | 0 | 0 |
| 3 | 1 | 0.06 | 104% | 0.00 | 0.25 | $87.00 | 13.30 | 16.00 | 125% | -0.90 | 0 | 0 |
| 17 | 2 | 0.03 | 97% | 0.00 | 0.50 | $88.00 | 14.30 | 16.90 | 127% | -0.91 | 0 | 0 |
| 14 | 38 | 0.11 | 145% | 0.00 | 0.75 | $89.00 | 15.20 | 18.00 | 133% | -0.91 | 0 | 0 |
| 21 | 9 | 0.11 | 151% | 0.00 | 0.35 | $90.00 | 16.50 | 18.90 | 146% | -0.90 | 0 | 0 |
| 1 | 6 | 0.10 | 151% | 0.00 | 0.75 | $91.00 | 17.20 | 19.90 | 140% | -0.93 | 0 | 0 |
| 45 | 306 | 0.09 | 154% | 0.00 | 0.75 | $92.00 | 17.40 | 21.20 | 112% | -0.97 | 0 | 0 |
| 42 | 300 | 0.08 | 158% | 0.00 | 0.75 | $93.00 | 18.40 | 22.30 | 127% | -0.96 | 0 | 0 |
| 4 | 1 | 0.08 | 160% | 0.00 | 0.75 | $94.00 | 19.30 | 23.20 | 107% | -0.99 | 0 | 0 |
| 41 | 2 | 0.06 | 156% | 0.00 | 0.75 | $95.00 | 20.30 | 24.20 | 111% | -0.99 | 0 | 0 |
| 0 | 0 | 0.16 | 239% | 0.00 | 0.95 | $96.00 | 22.00 | 25.10 | 163% | -0.94 | 0 | 0 |
| 0 | 0 | 0.05 | 160% | 0.00 | 0.75 | $97.00 | 22.70 | 26.00 | 144% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $98.00 | 23.50 | 26.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $99.00 | 25.30 | 28.00 | 188% | -0.93 | 0 | 0 |
| 1 | 1 | 0.08 | 195% | 0.00 | 0.75 | $100.00 | 25.90 | 28.90 | 165% | -0.96 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $101.00 | 27.10 | 29.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $102.00 | 28.00 | 30.90 | 179% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $103.00 | 29.30 | 32.00 | 205% | -0.93 | 0 | 0 |
| 0 | 0 | 0.05 | 200% | 0.00 | 1.35 | $105.00 | 31.10 | 33.90 | 197% | -0.95 | 0 | 0 |
| 0 | 0 | 0.04 | 215% | 0.00 | 1.15 | $110.00 | 35.70 | 39.00 | 192% | -0.97 | 2 | 0 |
| 18 | 19 | 0.05 | 240% | 0.00 | 1.15 | $115.00 | 41.10 | 43.90 | 237% | -0.96 | 0 | 0 |