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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN251121C00145000 | 10/9 2:59 PM | 145.00 | 109.20 | 101.6 | 105.2 | 0.00 | 0.00% | 5 | 0 | 134.47% | Yes |
| ACN251121C00180000 | 10/9 2:59 PM | 180.00 | 74.40 | 66.8 | 70.4 | 0.00 | 0.00% | 5 | 0 | 91.16% | Yes |
| ACN251121C00185000 | 10/7 10:21 AM | 185.00 | 66.20 | 61.7 | 65.2 | 0.00 | 0.00% | 1 | 0 | 81.10% | Yes |
| ACN251121C00190000 | 10/16 2:13 PM | 190.00 | 45.80 | 56.7 | 60.2 | 0.00 | 0.00% | 0 | 2 | 74.90% | Yes |
| ACN251121C00195000 | 9/16 12:52 PM | 195.00 | 46.40 | 43.4 | 45.5 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| ACN251121C00200000 | 10/27 2:22 PM | 200.00 | 52.33 | 47 | 50.2 | 0.00 | 0.00% | 1 | 12 | 65.63% | Yes |
| ACN251121C00205000 | 9/25 3:23 PM | 205.00 | 29.30 | 42.9 | 45.4 | 0.00 | 0.00% | 2 | 7 | 67.58% | Yes |
| ACN251121C00210000 | 10/22 9:53 AM | 210.00 | 39.00 | 37.1 | 39.7 | 0.00 | 0.00% | 4 | 16 | 50.00% | Yes |
| ACN251121C00215000 | 10/15 1:16 PM | 215.00 | 28.10 | 32.2 | 35.6 | 0.00 | 0.00% | 1 | 2 | 51.37% | Yes |
| ACN251121C00220000 | 10/28 2:05 PM | 220.00 | 35.26 | 27.1 | 30 | 0.00 | 0.00% | 3 | 75 | 55.71% | Yes |
| ACN251121C00225000 | 10/28 10:47 AM | 225.00 | 30.00 | 22.8 | 25.6 | 0.00 | 0.00% | 1 | 25 | 53.04% | Yes |
| ACN251121C00227500 | 10/23 9:30 AM | 227.50 | 22.75 | 20.7 | 23.4 | 0.00 | 0.00% | 0 | 2 | 51.28% | Yes |
| ACN251121C00230000 | 11/5 9:41 AM | 230.00 | 20.25 | 18.7 | 21.3 | -0.85 | -4.03% | 1 | 62 | 49.93% | Yes |
| ACN251121C00232500 | 11/5 9:41 AM | 232.50 | 17.90 | 16.3 | 18.9 | -0.93 | -4.94% | 1 | 3 | 46.40% | Yes |
| ACN251121C00235000 | 11/4 2:03 PM | 235.00 | 12.30 | 14.8 | 16.8 | 0.00 | 0.00% | 1 | 227 | 44.51% | Yes |
| ACN251121C00240000 | 11/5 3:41 PM | 240.00 | 12.30 | 10.3 | 12.9 | 2.60 | 26.80% | 10 | 561 | 41.33% | Yes |
| ACN251121C00242500 | 11/5 12:50 PM | 242.50 | 9.55 | 9.7 | 11.3 | 1.23 | 14.78% | 5 | 17 | 40.89% | Yes |
| ACN251121C00245000 | 11/5 3:55 PM | 245.00 | 9.06 | 8.6 | 9.4 | 2.56 | 39.38% | 39 | 1187 | 38.44% | Yes |
| ACN251121C00247500 | 11/5 3:48 PM | 247.50 | 7.55 | 7.2 | 8 | 1.68 | 28.62% | 21 | 77 | 37.90% | Yes |
| ACN251121C00250000 | 11/5 1:43 PM | 250.00 | 5.75 | 6.1 | 7 | 1.25 | 27.78% | 15 | 1269 | 38.70% | No |
| ACN251121C00252500 | 11/5 3:00 PM | 252.50 | 5.20 | 5.1 | 5.6 | 1.30 | 33.33% | 3 | 155 | 36.93% | No |
| ACN251121C00255000 | 11/5 3:55 PM | 255.00 | 4.50 | 4.1 | 4.5 | 1.50 | 50.00% | 38 | 1073 | 35.97% | No |
| ACN251121C00257500 | 11/5 9:33 AM | 257.50 | 2.91 | 3.3 | 3.7 | 0.51 | 21.25% | 1 | 647 | 35.91% | No |
| ACN251121C00260000 | 11/5 3:09 PM | 260.00 | 2.70 | 2.65 | 2.95 | 0.60 | 28.57% | 47 | 1548 | 35.49% | No |
| ACN251121C00265000 | 11/5 3:55 PM | 265.00 | 1.71 | 1.6 | 1.85 | 0.71 | 71.00% | 75 | 1850 | 35.11% | No |
| ACN251121C00270000 | 11/5 3:55 PM | 270.00 | 1.10 | 0.9 | 1.7 | 0.20 | 22.22% | 54 | 1517 | 39.81% | No |
| ACN251121C00275000 | 11/5 2:57 PM | 275.00 | 0.56 | 0.1 | 0.95 | 0.02 | 3.70% | 68 | 792 | 38.23% | No |
| ACN251121C00280000 | 11/5 2:26 PM | 280.00 | 0.44 | 0.25 | 0.9 | 0.14 | 46.67% | 31 | 672 | 42.33% | No |
| ACN251121C00285000 | 11/5 3:08 PM | 285.00 | 0.18 | 0.05 | 0.3 | -0.11 | -37.93% | 28 | 1992 | 37.21% | No |
| ACN251121C00290000 | 11/4 10:06 AM | 290.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 1 | 550 | 49.02% | No |
| ACN251121C00295000 | 11/4 10:04 AM | 295.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 1 | 321 | 48.83% | No |
| ACN251121C00300000 | 11/5 1:11 PM | 300.00 | 0.06 | 0.05 | 0.1 | -0.02 | -25.00% | 1 | 1499 | 40.63% | No |
| ACN251121C00305000 | 11/5 2:27 PM | 305.00 | 0.05 | 0 | 0.15 | -0.05 | -50.00% | 1 | 220 | 46.19% | No |
| ACN251121C00310000 | 11/5 3:42 PM | 310.00 | 0.09 | 0 | 0.1 | -0.07 | -43.75% | 1 | 154 | 46.58% | No |
| ACN251121C00315000 | 11/4 1:44 PM | 315.00 | 0.43 | 0 | 0.3 | 0.00 | 0.00% | 1 | 109 | 52.15% | No |
| ACN251121C00320000 | 10/22 12:03 PM | 320.00 | 0.05 | 0 | 0.05 | -0.05 | -50.00% | 34 | 200 | 48.05% | No |
| ACN251121C00325000 | 11/5 2:48 PM | 325.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 20 | 5373 | 50.59% | No |
| ACN251121C00330000 | 10/31 3:04 PM | 330.00 | 0.08 | 0 | 0.3 | 0.00 | 0.00% | 3 | 307 | 60.55% | No |
| ACN251121C00335000 | 10/15 1:44 PM | 335.00 | 0.43 | 0 | 0.3 | 0.00 | 0.00% | 30 | 138 | 63.28% | No |
| ACN251121C00340000 | 10/21 11:49 AM | 340.00 | 0.05 | 0 | 1.15 | 0.00 | 0.00% | 1 | 205 | 80.52% | No |
| ACN251121C00345000 | 11/5 2:34 PM | 345.00 | 0.03 | 0 | 0.3 | -0.07 | -70.00% | 2 | 335 | 68.46% | No |
| ACN251121C00350000 | 10/14 10:24 AM | 350.00 | 0.85 | 0 | 0.5 | 0.00 | 0.00% | 1 | 736 | 76.07% | No |
| ACN251121C00355000 | 11/3 11:45 AM | 355.00 | 0.04 | 0 | 0.8 | 0.00 | 0.00% | 2 | 156 | 84.23% | No |
| ACN251121C00360000 | 11/3 2:13 PM | 360.00 | 0.16 | 0 | 0.3 | 0.00 | 0.00% | 25 | 156 | 75.98% | No |
| ACN251121C00365000 | 10/23 9:39 AM | 365.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 411 | 64.45% | No |
| ACN251121C00370000 | 10/30 11:01 AM | 370.00 | 0.03 | 0 | 0.3 | 0.00 | 0.00% | 1 | 183 | 80.66% | No |
| ACN251121C00375000 | 10/31 3:29 PM | 375.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 2 | 101 | 82.91% | No |
| ACN251121C00380000 | 11/5 2:14 PM | 380.00 | 0.02 | 0 | 0.3 | -0.08 | -80.00% | 2 | 269 | 85.16% | No |
| ACN251121C00385000 | 11/4 1:44 PM | 385.00 | 0.42 | 0 | 0.3 | 0.00 | 0.00% | 1 | 53 | 87.40% | No |
| ACN251121C00390000 | 9/25 2:44 PM | 390.00 | 0.10 | 0 | 0.9 | 0.00 | 0.00% | 1 | 93 | 103.76% | No |
| ACN251121C00395000 | 10/14 10:06 AM | 395.00 | 0.07 | 0 | 0.5 | 0.00 | 0.00% | 3 | 29 | 97.75% | No |
| ACN251121C00400000 | 10/14 2:15 PM | 400.00 | 0.08 | 0 | 0.5 | 0.00 | 0.00% | 13 | 274 | 100.00% | No |
| ACN251121C00405000 | 7/31 3:39 PM | 405.00 | 0.15 | 0 | 1.2 | 0.00 | 0.00% | 10 | 11 | 115.67% | No |
| ACN251121C00410000 | 10/14 2:34 PM | 410.00 | 0.08 | 0 | 0.5 | 0.00 | 0.00% | 4 | 30 | 104.30% | No |
| ACN251121C00420000 | 11/5 2:14 PM | 420.00 | 0.02 | 1.15 | 0.3 | -0.02 | -50.00% | 2 | 2 | 126.17% | No |
| ACN251121C00440000 | 5/13 2:12 PM | 440.00 | 1.35 | 0 | 1.75 | 0.00 | 0.00% | 0 | 19 | 139.11% | No |
| ACN251121C00450000 | 11/5 2:14 PM | 450.00 | 0.03 | 0 | 0.5 | -1.06 | -97.25% | 2 | 45 | 120.31% | No |
| ACN251121C00460000 | 9/26 2:42 PM | 460.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 1 | 42 | 50.00% | No |
| ACN251121C00470000 | 7/28 11:46 AM | 470.00 | 0.15 | 0 | 0.3 | 0.00 | 0.00% | 0 | 9 | 120.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN251121P00140000 | 9/25 9:56 AM | 140.00 | 0.05 | 0 | 0.8 | 0.00 | 0.00% | 1 | 35 | 133.98% | No |
| ACN251121P00145000 | 9/25 12:48 PM | 145.00 | 0.10 | 0 | 0.8 | 0.00 | 0.00% | 1 | 16 | 126.66% | No |
| ACN251121P00150000 | 9/16 10:02 AM | 150.00 | 0.41 | 0 | 0.75 | 0.00 | 0.00% | 1 | 13 | 118.36% | No |
| ACN251121P00155000 | 10/2 3:02 PM | 155.00 | 0.05 | 0 | 0.55 | 0.00 | 0.00% | 2 | 20 | 106.35% | No |
| ACN251121P00160000 | 11/5 2:06 PM | 160.00 | 0.03 | 0 | 0.5 | -0.42 | -93.33% | 2 | 4 | 98.54% | No |
| ACN251121P00165000 | 9/26 10:51 AM | 165.00 | 0.21 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 50.00% | No |
| ACN251121P00170000 | 10/22 9:54 AM | 170.00 | 0.30 | 0 | 0.5 | 0.00 | 0.00% | 1 | 8 | 86.33% | No |
| ACN251121P00175000 | 11/5 2:06 PM | 175.00 | 0.03 | 0 | 0.5 | -0.30 | -90.91% | 2 | 7 | 80.47% | No |
| ACN251121P00180000 | 11/3 9:31 AM | 180.00 | 0.10 | 0 | 1.5 | 0.00 | 0.00% | 1 | 47 | 90.48% | No |
| ACN251121P00185000 | 10/21 3:30 PM | 185.00 | 0.10 | 0 | 0.9 | 0.00 | 0.00% | 2 | 57 | 76.27% | No |
| ACN251121P00190000 | 10/30 1:06 PM | 190.00 | 0.12 | 0 | 0.9 | 0.00 | 0.00% | 2 | 777 | 70.31% | No |
| ACN251121P00195000 | 11/5 12:46 PM | 195.00 | 0.05 | 0.05 | 0.65 | -0.18 | -78.26% | 1 | 110 | 61.67% | No |
| ACN251121P00200000 | 11/3 1:12 PM | 200.00 | 0.26 | 0.1 | 0.45 | 0.00 | 0.00% | 2 | 1094 | 53.81% | No |
| ACN251121P00205000 | 11/5 3:21 PM | 205.00 | 0.16 | 0 | 0.3 | 0.01 | 6.67% | 3 | 110 | 49.27% | No |
| ACN251121P00210000 | 11/5 3:21 PM | 210.00 | 0.28 | 0 | 0.55 | -0.02 | -6.67% | 8 | 663 | 49.46% | No |
| ACN251121P00212500 | 10/20 11:16 AM | 212.50 | 1.11 | 0 | 1.5 | 0.00 | 0.00% | 0 | 0 | 59.60% | No |
| ACN251121P00215000 | 11/4 3:37 PM | 215.00 | 0.55 | 0.3 | 0.65 | 0.00 | 0.00% | 21 | 389 | 45.39% | No |
| ACN251121P00217500 | 10/28 3:50 PM | 217.50 | 0.37 | 0.1 | 0.9 | 0.00 | 0.00% | 45 | 42 | 45.95% | No |
| ACN251121P00220000 | 11/5 2:26 PM | 220.00 | 0.65 | 0.5 | 0.95 | -0.34 | -34.34% | 9 | 1806 | 43.48% | No |
| ACN251121P00222500 | 11/4 9:30 AM | 222.50 | 0.75 | 0.45 | 2 | 0.00 | 0.00% | 1 | 29 | 50.57% | No |
| ACN251121P00225000 | 11/5 2:57 PM | 225.00 | 1.00 | 0.7 | 1.2 | -0.54 | -35.06% | 81 | 5765 | 39.82% | No |
| ACN251121P00227500 | 11/4 9:46 AM | 227.50 | 1.70 | 1.05 | 1.3 | 0.00 | 0.00% | 2 | 26 | 37.45% | No |
| ACN251121P00230000 | 11/5 3:18 PM | 230.00 | 1.50 | 1.35 | 1.75 | -1.00 | -40.00% | 25 | 1292 | 37.78% | No |
| ACN251121P00232500 | 11/4 3:50 PM | 232.50 | 3.05 | 1.6 | 2 | 0.00 | 0.00% | 20 | 43 | 36.00% | No |
| ACN251121P00235000 | 11/5 3:26 PM | 235.00 | 2.45 | 2.15 | 2.55 | -1.15 | -31.94% | 8 | 997 | 35.83% | No |
| ACN251121P00237500 | 11/5 3:55 PM | 237.50 | 2.90 | 2.7 | 3.2 | -0.10 | -3.33% | 7 | 85 | 35.62% | No |
| ACN251121P00240000 | 11/5 2:06 PM | 240.00 | 4.20 | 3.4 | 3.9 | -1.10 | -20.75% | 11 | 1014 | 35.06% | No |
| ACN251121P00242500 | 11/5 11:57 AM | 242.50 | 5.19 | 4.2 | 4.7 | -1.71 | -24.78% | 3 | 146 | 34.40% | No |
| ACN251121P00245000 | 11/5 3:34 PM | 245.00 | 5.60 | 5.2 | 5.9 | -1.99 | -26.22% | 5 | 772 | 35.10% | No |
| ACN251121P00247500 | 11/5 10:09 AM | 247.50 | 6.90 | 6.3 | 6.8 | -2.70 | -28.13% | 6 | 180 | 33.65% | No |
| ACN251121P00250000 | 11/5 2:30 PM | 250.00 | 8.70 | 7.3 | 8.4 | -3.00 | -25.64% | 6 | 521 | 34.92% | Yes |
| ACN251121P00252500 | 10/30 2:32 PM | 252.50 | 8.70 | 8.7 | 10.1 | 0.00 | 0.00% | 6 | 148 | 36.05% | Yes |
| ACN251121P00255000 | 11/5 3:34 PM | 255.00 | 10.80 | 10.4 | 11.2 | -3.35 | -23.67% | 4 | 340 | 33.51% | Yes |
| ACN251121P00257500 | 10/29 11:59 AM | 257.50 | 10.70 | 11.8 | 14.1 | 0.00 | 0.00% | 2 | 64 | 39.76% | Yes |
| ACN251121P00260000 | 11/4 12:08 PM | 260.00 | 17.74 | 13.5 | 15.6 | 0.00 | 0.00% | 15 | 387 | 38.18% | Yes |
| ACN251121P00265000 | 11/4 12:31 PM | 265.00 | 22.24 | 16.8 | 20.2 | 0.00 | 0.00% | 2 | 277 | 42.80% | Yes |
| ACN251121P00270000 | 11/5 9:34 AM | 270.00 | 24.60 | 21.1 | 24.5 | -2.12 | -7.93% | 1 | 285 | 44.43% | Yes |
| ACN251121P00275000 | 11/4 1:30 PM | 275.00 | 33.27 | 26.3 | 28.8 | 0.00 | 0.00% | 4 | 324 | 44.58% | Yes |
| ACN251121P00280000 | 11/5 12:55 PM | 280.00 | 33.38 | 30.7 | 33.7 | -4.59 | -12.09% | 1 | 284 | 48.77% | Yes |
| ACN251121P00285000 | 11/3 3:31 PM | 285.00 | 36.90 | 35.4 | 38.6 | 0.00 | 0.00% | 70 | 18 | 52.61% | Yes |
| ACN251121P00290000 | 11/5 3:41 PM | 290.00 | 42.46 | 40 | 44.2 | -3.64 | -7.90% | 180 | 47 | 63.06% | Yes |
| ACN251121P00295000 | 11/5 3:41 PM | 295.00 | 47.40 | 45.1 | 48.6 | -3.84 | -7.49% | 780 | 109 | 61.61% | Yes |
| ACN251121P00300000 | 11/5 3:41 PM | 300.00 | 52.40 | 50.2 | 53.6 | -3.54 | -6.33% | 1210 | 143 | 65.87% | Yes |
| ACN251121P00305000 | 11/5 3:41 PM | 305.00 | 57.41 | 55.1 | 58.6 | -3.51 | -5.76% | 20 | 5 | 70.00% | Yes |
| ACN251121P00310000 | 11/5 3:41 PM | 310.00 | 62.41 | 60.2 | 63.6 | -3.46 | -5.25% | 145 | 16 | 74.00% | Yes |
| ACN251121P00315000 | 11/5 3:41 PM | 315.00 | 67.27 | 65 | 68.6 | -3.76 | -5.29% | 910 | 93 | 77.86% | Yes |
| ACN251121P00320000 | 11/5 3:41 PM | 320.00 | 72.24 | 70 | 73.6 | -3.74 | -4.92% | 30 | 7 | 81.64% | Yes |
| ACN251121P00325000 | 11/5 3:41 PM | 325.00 | 77.37 | 75.8 | 78.6 | -3.75 | -4.62% | 20 | 4 | 85.30% | Yes |
| ACN251121P00330000 | 11/5 3:41 PM | 330.00 | 82.14 | 80 | 83.6 | -3.74 | -4.35% | 255 | 33 | 88.87% | Yes |
| ACN251121P00340000 | 7/15 10:49 AM | 340.00 | 62.84 | 100.6 | 102.9 | 0.00 | 0.00% | 5 | 0 | 164.18% | Yes |
| ACN251121P00345000 | 7/14 10:05 AM | 345.00 | 67.30 | 105.3 | 107.9 | 0.00 | 0.00% | 1 | 0 | 167.54% | Yes |
| ACN251121P00350000 | 7/10 3:46 PM | 350.00 | 60.10 | 110.6 | 113.1 | 0.00 | 0.00% | 30 | 0 | 173.39% | Yes |
| ACN251121P00355000 | 7/28 10:11 AM | 355.00 | 75.40 | 115.9 | 118 | 0.00 | 0.00% | 1 | 0 | 178.17% | Yes |
| ACN251121P00360000 | 7/11 10:17 AM | 360.00 | 75.50 | 120.7 | 123.9 | 0.00 | 0.00% | 13 | 0 | 184.51% | Yes |
| ACN251121P00365000 | 5/6 12:45 PM | 365.00 | 63.90 | 53.7 | 55.3 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| ACN251121P00370000 | 5/1 3:37 PM | 370.00 | 70.10 | 56.3 | 58.1 | 0.00 | 0.00% | 2 | 23 | 0.00% | Yes |
| ACN251121P00380000 | 6/2 11:14 AM | 380.00 | 68.00 | 80.6 | 83.5 | 0.00 | 0.00% | 20 | 20 | 0.00% | Yes |
| ACN251121P00390000 | 6/13 2:15 PM | 390.00 | 77.10 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ACN251121P00395000 | 7/31 1:21 PM | 395.00 | 125.30 | 155 | 158.3 | 0.00 | 0.00% | 0 | 0 | 206.01% | Yes |
| ACN251121P00400000 | 5/6 11:22 AM | 400.00 | 95.00 | 84.1 | 87.4 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ACN251121P00405000 | 3/20 9:42 AM | 405.00 | 110.10 | 120.7 | 124.4 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ACN251121P00410000 | 3/20 9:42 AM | 410.00 | 115.10 | 126.1 | 129.4 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
