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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN251219C00150000 | 10/27 3:28 PM | 150.00 | 103.00 | 97.5 | 101 | 0.00 | 0.00% | 0 | 1 | 90.84% | Yes |
| ACN251219C00200000 | 11/4 2:06 PM | 200.00 | 45.44 | 48.9 | 51.3 | 0.00 | 0.00% | 1 | 7 | 51.81% | Yes |
| ACN251219C00210000 | 10/20 2:21 PM | 210.00 | 37.50 | 39.8 | 42.4 | 0.00 | 0.00% | 0 | 1 | 54.75% | Yes |
| ACN251219C00215000 | 10/24 11:30 AM | 215.00 | 37.73 | 35.5 | 38.5 | 0.00 | 0.00% | 1 | 1 | 54.38% | Yes |
| ACN251219C00220000 | 10/28 2:05 PM | 220.00 | 38.50 | 32.1 | 34.3 | 0.00 | 0.00% | 3 | 3 | 52.17% | Yes |
| ACN251219C00225000 | 11/5 1:42 PM | 225.00 | 28.37 | 27.5 | 31.5 | -3.01 | -9.59% | 2 | 3 | 54.52% | Yes |
| ACN251219C00230000 | 10/30 1:42 PM | 230.00 | 28.17 | 24.9 | 27 | 0.00 | 0.00% | 4 | 1 | 50.21% | Yes |
| ACN251219C00235000 | 11/5 9:49 AM | 235.00 | 22.50 | 20.6 | 23.3 | 3.70 | 19.68% | 1 | 13 | 48.16% | Yes |
| ACN251219C00240000 | 11/5 9:52 AM | 240.00 | 18.69 | 18.8 | 20.3 | 0.99 | 5.59% | 18 | 28 | 47.68% | Yes |
| ACN251219C00245000 | 11/5 10:31 AM | 245.00 | 15.30 | 16.1 | 16.7 | 1.05 | 7.37% | 6 | 39 | 44.71% | Yes |
| ACN251219C00250000 | 11/5 3:25 PM | 250.00 | 13.00 | 13 | 14.8 | 0.85 | 7.00% | 4 | 198 | 46.06% | No |
| ACN251219C00255000 | 11/5 3:36 PM | 255.00 | 11.50 | 10.9 | 12.7 | 2.20 | 23.66% | 5 | 122 | 46.09% | No |
| ACN251219C00260000 | 11/5 3:34 PM | 260.00 | 9.40 | 8.1 | 9.8 | 1.20 | 14.63% | 4 | 199 | 43.02% | No |
| ACN251219C00265000 | 11/5 2:00 PM | 265.00 | 7.15 | 7.5 | 8.1 | 0.65 | 10.00% | 2 | 162 | 42.76% | No |
| ACN251219C00270000 | 11/5 11:59 AM | 270.00 | 5.90 | 6.1 | 6.6 | 0.80 | 15.69% | 10 | 467 | 42.40% | No |
| ACN251219C00275000 | 11/5 2:47 PM | 275.00 | 4.94 | 4.9 | 5.4 | 0.70 | 16.51% | 76 | 372 | 42.33% | No |
| ACN251219C00280000 | 11/5 3:17 PM | 280.00 | 4.03 | 4 | 4.3 | 0.83 | 25.94% | 63 | 419 | 41.94% | No |
| ACN251219C00285000 | 11/5 3:08 PM | 285.00 | 3.18 | 3.2 | 3.5 | 0.77 | 31.95% | 4 | 148 | 42.06% | No |
| ACN251219C00290000 | 11/5 2:45 PM | 290.00 | 2.55 | 2.25 | 4.9 | 0.39 | 18.06% | 2 | 51 | 51.14% | No |
| ACN251219C00295000 | 11/5 2:08 PM | 295.00 | 2.11 | 1.6 | 2.35 | -0.05 | -2.31% | 4 | 20 | 42.64% | No |
| ACN251219C00300000 | 11/5 3:43 PM | 300.00 | 1.65 | 0.7 | 2.5 | 0.30 | 22.22% | 10 | 188 | 46.24% | No |
| ACN251219C00305000 | 11/5 11:47 AM | 305.00 | 1.05 | 1.05 | 4.1 | -0.15 | -12.50% | 30 | 33 | 56.94% | No |
| ACN251219C00310000 | 10/31 1:39 PM | 310.00 | 1.05 | 0.35 | 1.55 | 0.00 | 0.00% | 4 | 8 | 45.56% | No |
| ACN251219C00315000 | 10/31 9:30 AM | 315.00 | 1.00 | 0 | 3.9 | 0.00 | 0.00% | 5 | 29 | 50.68% | No |
| ACN251219C00320000 | 10/31 10:52 AM | 320.00 | 0.70 | 0.3 | 0.95 | 0.00 | 0.00% | 1 | 71 | 45.13% | No |
| ACN251219C00325000 | 10/21 3:01 PM | 325.00 | 0.70 | 0 | 1.65 | 0.00 | 0.00% | 0 | 20 | 53.22% | No |
| ACN251219C00340000 | 10/24 11:52 AM | 340.00 | 0.35 | 0 | 3.6 | 0.00 | 0.00% | 3 | 3 | 60.83% | No |
| ACN251219C00345000 | 10/24 9:52 AM | 345.00 | 0.25 | 0 | 2.9 | 0.00 | 0.00% | 21 | 33 | 60.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN251219P00170000 | 10/17 1:44 PM | 170.00 | 0.45 | 0 | 0.85 | 0.00 | 0.00% | 1 | 1 | 56.64% | No |
| ACN251219P00175000 | 10/28 11:04 AM | 175.00 | 0.45 | 0 | 3.5 | 0.00 | 0.00% | 1 | 3 | 70.28% | No |
| ACN251219P00180000 | 10/16 12:51 PM | 180.00 | 0.91 | 0 | 0.95 | 0.00 | 0.00% | 0 | 2 | 50.10% | No |
| ACN251219P00185000 | 11/5 11:26 AM | 185.00 | 0.54 | 0.2 | 1.05 | -0.04 | -6.90% | 2 | 2 | 54.30% | No |
| ACN251219P00195000 | 11/4 11:12 AM | 195.00 | 1.06 | 0.85 | 1.85 | 0.00 | 0.00% | 1 | 39 | 53.19% | No |
| ACN251219P00200000 | 11/5 9:49 AM | 200.00 | 1.23 | 1.2 | 2 | -0.42 | -25.45% | 2 | 49 | 49.92% | No |
| ACN251219P00205000 | 11/5 2:58 PM | 205.00 | 1.70 | 1.3 | 2.05 | -0.45 | -20.93% | 2 | 43 | 45.90% | No |
| ACN251219P00210000 | 11/5 10:08 AM | 210.00 | 2.45 | 2 | 3.6 | -0.25 | -9.26% | 3 | 25 | 50.05% | No |
| ACN251219P00215000 | 11/5 10:32 AM | 215.00 | 3.19 | 2.3 | 3.9 | -0.81 | -20.25% | 6 | 454 | 46.62% | No |
| ACN251219P00220000 | 11/5 1:50 PM | 220.00 | 4.14 | 3.7 | 4 | -0.68 | -14.11% | 18 | 52 | 42.14% | No |
| ACN251219P00225000 | 11/5 1:50 PM | 225.00 | 5.28 | 4.8 | 5.2 | -0.77 | -12.73% | 13 | 124 | 41.88% | No |
| ACN251219P00230000 | 11/5 11:59 AM | 230.00 | 6.95 | 6.1 | 6.6 | -0.80 | -10.32% | 8 | 126 | 41.48% | No |
| ACN251219P00235000 | 11/5 3:16 PM | 235.00 | 8.00 | 7.7 | 8.2 | -1.35 | -14.44% | 29 | 85 | 40.91% | No |
| ACN251219P00240000 | 11/5 3:01 PM | 240.00 | 9.90 | 9.5 | 10 | -1.55 | -13.54% | 8 | 140 | 40.16% | No |
| ACN251219P00245000 | 11/5 3:34 PM | 245.00 | 11.90 | 11.5 | 12.1 | -2.70 | -18.49% | 24 | 107 | 39.48% | No |
| ACN251219P00250000 | 11/5 2:30 PM | 250.00 | 15.05 | 13.9 | 14.6 | -0.05 | -0.33% | 7 | 220 | 39.14% | Yes |
| ACN251219P00255000 | 11/5 3:34 PM | 255.00 | 17.05 | 16.6 | 17.3 | -2.65 | -13.45% | 2 | 93 | 38.53% | Yes |
| ACN251219P00260000 | 11/4 12:31 PM | 260.00 | 22.60 | 19.7 | 20.3 | 0.00 | 0.00% | 2 | 75 | 37.95% | Yes |
| ACN251219P00265000 | 11/5 10:25 AM | 265.00 | 24.30 | 21.9 | 24.7 | 3.30 | 15.71% | 2 | 3 | 40.94% | Yes |
| ACN251219P00270000 | 11/3 11:34 AM | 270.00 | 28.87 | 26.1 | 27.8 | 0.00 | 0.00% | 8 | 19 | 39.11% | Yes |
| ACN251219P00275000 | 11/3 11:16 AM | 275.00 | 32.70 | 29.8 | 31.8 | 0.00 | 0.00% | 1 | 3 | 39.51% | Yes |
| ACN251219P00280000 | 10/30 11:13 AM | 280.00 | 33.30 | 33.7 | 36.2 | 0.00 | 0.00% | 1 | 8 | 40.85% | Yes |
| ACN251219P00285000 | 10/24 1:11 PM | 285.00 | 39.00 | 37.3 | 39.8 | 0.00 | 0.00% | 1 | 3 | 38.10% | Yes |
| ACN251219P00290000 | 10/28 2:01 PM | 290.00 | 37.60 | 42.4 | 44.2 | 0.00 | 0.00% | 3 | 5 | 38.04% | Yes |
| ACN251219P00295000 | 10/24 1:51 PM | 295.00 | 47.80 | 46.9 | 49.7 | 0.00 | 0.00% | 1 | 2 | 43.56% | Yes |
| ACN251219P00300000 | 10/28 12:47 PM | 300.00 | 46.88 | 51.5 | 54.3 | 0.00 | 0.00% | 0 | 2 | 44.14% | Yes |
| ACN251219P00305000 | 10/20 2:05 PM | 305.00 | 62.50 | 56.2 | 58.9 | 0.00 | 0.00% | 0 | 1 | 44.28% | Yes |
| ACN251219P00320000 | 10/20 10:19 AM | 320.00 | 79.05 | 70 | 73.6 | 0.00 | 0.00% | 1 | 0 | 49.24% | Yes |
| ACN251219P00325000 | 10/21 9:55 AM | 325.00 | 79.00 | 75 | 78.8 | 0.00 | 0.00% | 1 | 0 | 53.03% | Yes |
