Explore strikes, OI, IV and strategy data for ACN.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN251107C00205000 | 11/5 1:46 PM | 205.00 | 43.00 | 41.5 | 45 | 3.30 | 8.31% | 1 | 0 | 148.83% | Yes |
| ACN251107C00220000 | 10/21 11:41 AM | 220.00 | 31.00 | 26.5 | 29.8 | 0.00 | 0.00% | 1 | 1 | 96.48% | Yes |
| ACN251107C00225000 | 10/31 9:43 AM | 225.00 | 25.50 | 21.5 | 24.8 | 0.00 | 0.00% | 3 | 1 | 81.45% | Yes |
| ACN251107C00227500 | 10/24 9:40 AM | 227.50 | 23.62 | 19 | 22.6 | 0.00 | 0.00% | 3 | 0 | 80.57% | Yes |
| ACN251107C00230000 | 10/23 10:23 AM | 230.00 | 19.50 | 16.5 | 20.1 | 0.00 | 0.00% | 1 | 1 | 72.51% | Yes |
| ACN251107C00232500 | 10/20 9:43 AM | 232.50 | 13.75 | 14.1 | 17.5 | 0.00 | 0.00% | 0 | 3 | 64.40% | Yes |
| ACN251107C00235000 | 11/4 10:26 AM | 235.00 | 12.14 | 11.8 | 14.5 | 0.00 | 0.00% | 1 | 14 | 51.03% | Yes |
| ACN251107C00237500 | 10/23 2:28 PM | 237.50 | 12.80 | 9.7 | 12.6 | 0.00 | 0.00% | 0 | 4 | 56.79% | Yes |
| ACN251107C00240000 | 11/5 12:51 PM | 240.00 | 7.76 | 7.3 | 10.9 | -0.32 | -3.96% | 2 | 45 | 56.13% | Yes |
| ACN251107C00242500 | 11/5 1:23 PM | 242.50 | 5.25 | 4.7 | 8.6 | 0.89 | 20.41% | 13 | 16 | 76.51% | Yes |
| ACN251107C00245000 | 11/5 2:01 PM | 245.00 | 4.76 | 3.2 | 6.9 | 2.06 | 76.30% | 36 | 133 | 73.83% | Yes |
| ACN251107C00247500 | 11/5 3:55 PM | 247.50 | 3.60 | 2.7 | 3.9 | 1.91 | 113.02% | 65 | 62 | 51.10% | Yes |
| ACN251107C00250000 | 11/5 3:58 PM | 250.00 | 2.15 | 1.8 | 2.5 | 1.05 | 95.45% | 78 | 342 | 47.36% | No |
| ACN251107C00252500 | 11/5 3:43 PM | 252.50 | 1.24 | 1 | 1.55 | 0.53 | 74.65% | 707 | 160 | 45.87% | No |
| ACN251107C00255000 | 11/5 3:54 PM | 255.00 | 0.75 | 0.65 | 0.85 | 0.40 | 114.29% | 1416 | 421 | 43.85% | No |
| ACN251107C00257500 | 11/5 3:57 PM | 257.50 | 0.45 | 0 | 0.5 | 0.20 | 80.00% | 36 | 135 | 44.43% | No |
| ACN251107C00260000 | 11/5 3:39 PM | 260.00 | 0.20 | 0.15 | 0.4 | 0.02 | 11.11% | 113 | 162 | 49.02% | No |
| ACN251107C00262500 | 11/4 2:49 PM | 262.50 | 0.06 | 0 | 0.5 | 0.00 | 0.00% | 2 | 230 | 50.29% | No |
| ACN251107C00265000 | 11/5 1:11 PM | 265.00 | 0.03 | 0 | 0.15 | -0.09 | -75.00% | 3 | 333 | 51.17% | No |
| ACN251107C00267500 | 10/31 1:14 PM | 267.50 | 0.19 | 0 | 0.35 | 0.00 | 0.00% | 3 | 14 | 58.59% | No |
| ACN251107C00270000 | 11/4 2:44 PM | 270.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 23 | 462 | 52.73% | No |
| ACN251107C00275000 | 11/5 12:22 PM | 275.00 | 0.11 | 0 | 0.2 | 0.01 | 10.00% | 40 | 94 | 68.75% | No |
| ACN251107C00280000 | 10/31 3:32 PM | 280.00 | 0.14 | 0 | 0.3 | 0.00 | 0.00% | 1 | 12 | 83.79% | No |
| ACN251107C00285000 | 11/5 12:22 PM | 285.00 | 0.13 | 0 | 0.55 | -0.95 | -87.96% | 40 | 40 | 103.61% | No |
| ACN251107C00290000 | 10/7 10:36 AM | 290.00 | 0.10 | 0 | 3.4 | -0.60 | -85.71% | 1 | 24 | 169.78% | No |
| ACN251107C00295000 | 10/2 2:53 PM | 295.00 | 0.39 | 0 | 3.4 | 0.00 | 0.00% | 0 | 1 | 182.62% | No |
| ACN251107C00300000 | 11/4 12:13 PM | 300.00 | 0.02 | 0 | 2 | 0.00 | 0.00% | 2 | 3 | 171.48% | No |
| ACN251107C00315000 | 10/13 10:59 AM | 315.00 | 0.65 | 0 | 3.4 | 0.00 | 0.00% | 1 | 1 | 229.79% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN251107P00195000 | 10/22 3:44 PM | 195.00 | 0.32 | 0 | 0.4 | 0.00 | 0.00% | 4 | 5 | 159.18% | No |
| ACN251107P00200000 | 10/17 10:02 AM | 200.00 | 0.55 | 0 | 0.4 | 0.00 | 0.00% | 1 | 1 | 144.53% | No |
| ACN251107P00205000 | 11/3 11:17 AM | 205.00 | 0.05 | 0 | 2 | 0.00 | 0.00% | 2 | 4 | 178.22% | No |
| ACN251107P00210000 | 10/28 10:30 AM | 210.00 | 0.14 | 0 | 0.5 | 0.00 | 0.00% | 4 | 38 | 120.31% | No |
| ACN251107P00215000 | 10/27 12:22 PM | 215.00 | 0.10 | 0 | 1.7 | 0.00 | 0.00% | 4 | 31 | 136.77% | No |
| ACN251107P00220000 | 11/5 12:22 PM | 220.00 | 0.11 | 0 | 0.25 | 0.04 | 57.14% | 40 | 202 | 81.25% | No |
| ACN251107P00225000 | 11/5 3:04 PM | 225.00 | 0.14 | 0 | 0.25 | 0.09 | 180.00% | 10 | 276 | 67.97% | No |
| ACN251107P00227500 | 10/30 9:56 AM | 227.50 | 0.45 | 0 | 0.35 | 0.00 | 0.00% | 1 | 91 | 65.23% | No |
| ACN251107P00230000 | 11/5 3:04 PM | 230.00 | 0.18 | 0 | 0.35 | -0.05 | -21.74% | 51 | 172 | 58.30% | No |
| ACN251107P00232500 | 11/5 9:48 AM | 232.50 | 1.34 | 0 | 0.9 | 0.77 | 135.09% | 1 | 70 | 63.38% | No |
| ACN251107P00235000 | 11/5 3:54 PM | 235.00 | 0.22 | 0.15 | 0.3 | -0.65 | -74.71% | 8 | 2477 | 49.90% | No |
| ACN251107P00237500 | 11/5 9:53 AM | 237.50 | 0.39 | 0.25 | 0.45 | -0.92 | -70.23% | 3 | 357 | 46.92% | No |
| ACN251107P00240000 | 11/5 3:58 PM | 240.00 | 0.37 | 0.05 | 0.7 | -1.38 | -78.86% | 22 | 139 | 44.43% | No |
| ACN251107P00242500 | 11/5 3:27 PM | 242.50 | 1.05 | 0.8 | 1.45 | -2.24 | -68.09% | 38 | 69 | 48.10% | No |
| ACN251107P00245000 | 11/5 2:07 PM | 245.00 | 1.90 | 1.4 | 1.85 | -2.41 | -55.92% | 84 | 53 | 41.99% | No |
| ACN251107P00247500 | 11/5 3:51 PM | 247.50 | 3.11 | 2.25 | 3.8 | -2.99 | -49.02% | 37 | 41 | 54.13% | No |
| ACN251107P00250000 | 11/5 3:24 PM | 250.00 | 4.03 | 3.6 | 4.3 | -3.30 | -45.02% | 3 | 137 | 42.02% | Yes |
| ACN251107P00252500 | 11/4 1:30 PM | 252.50 | 11.13 | 5 | 6.8 | 0.00 | 0.00% | 2 | 23 | 54.64% | Yes |
| ACN251107P00255000 | 11/3 12:06 PM | 255.00 | 10.25 | 6.7 | 8.8 | 0.00 | 0.00% | 1 | 40 | 57.76% | Yes |
| ACN251107P00257500 | 10/28 2:45 PM | 257.50 | 7.00 | 8.4 | 10.8 | 0.00 | 0.00% | 0 | 10 | 58.30% | Yes |
| ACN251107P00260000 | 10/29 1:31 PM | 260.00 | 8.30 | 10.9 | 14 | 0.00 | 0.00% | 2 | 2 | 80.86% | Yes |
| ACN251107P00265000 | 11/5 1:16 PM | 265.00 | 18.59 | 15.4 | 18.6 | -5.64 | -23.28% | 2 | 1 | 90.33% | Yes |
| ACN251107P00270000 | 10/7 2:35 PM | 270.00 | 22.57 | 21 | 23.6 | 0.00 | 0.00% | 1 | 1 | 60.16% | Yes |
| ACN251107P00275000 | 11/4 3:40 PM | 275.00 | 31.30 | 26.2 | 28.6 | 0.00 | 0.00% | 5 | 6 | 78.42% | Yes |
| ACN251107P00280000 | 9/25 11:46 AM | 280.00 | 46.00 | 30.2 | 33.7 | 0.00 | 0.00% | 0 | 0 | 137.89% | Yes |
| ACN251107P00285000 | 11/3 12:43 PM | 285.00 | 38.70 | 36.1 | 38.6 | 0.00 | 0.00% | 2 | 0 | 95.51% | Yes |
| ACN251107P00295000 | 10/1 9:56 AM | 295.00 | 47.95 | 45.8 | 48.6 | 0.00 | 0.00% | 0 | 0 | 88.28% | Yes |
| ACN251107P00300000 | 11/4 12:15 PM | 300.00 | 56.41 | 50.7 | 53.6 | 0.00 | 0.00% | 2 | 2 | 186.28% | Yes |
