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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN260116C00140000 | 10/31 3:30 PM | 140.00 | 111.10 | 108 | 111.4 | 0.00 | 0.00% | 1 | 6 | 84.03% | Yes |
| ACN260116C00145000 | 9/25 11:49 AM | 145.00 | 91.90 | 103 | 106.6 | 0.00 | 0.00% | 2 | 1 | 80.59% | Yes |
| ACN260116C00150000 | 10/3 10:08 AM | 150.00 | 94.90 | 98 | 101.6 | 0.00 | 0.00% | 3 | 8 | 76.31% | Yes |
| ACN260116C00155000 | 8/22 1:32 PM | 155.00 | 178.70 | 182 | 186 | 0.00 | 0.00% | 2 | 1 | 438.15% | Yes |
| ACN260116C00160000 | 9/23 3:24 PM | 160.00 | 76.62 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| ACN260116C00165000 | 10/17 2:25 PM | 165.00 | 212.20 | 190.5 | 195 | 0.00 | 0.00% | 1 | 3 | 491.60% | Yes |
| ACN260116C00170000 | 1/27 10:55 AM | 170.00 | 204.20 | 180 | 183.8 | 0.00 | 0.00% | 4 | 3 | 443.92% | Yes |
| ACN260116C00175000 | 9/18 10:40 AM | 175.00 | 163.30 | 205 | 209 | 0.00 | 0.00% | 2 | 5 | 580.84% | Yes |
| ACN260116C00180000 | 10/14 1:56 PM | 180.00 | 67.98 | 69 | 72.2 | 0.00 | 0.00% | 2 | 6 | 57.94% | Yes |
| ACN260116C00185000 | 10/13 3:19 PM | 185.00 | 62.48 | 64 | 67.8 | 0.00 | 0.00% | 1 | 7 | 55.74% | Yes |
| ACN260116C00190000 | 10/8 2:42 PM | 190.00 | 65.09 | 59.6 | 62.9 | 0.00 | 0.00% | 35 | 82 | 53.64% | Yes |
| ACN260116C00195000 | 10/21 11:59 AM | 195.00 | 59.60 | 54.9 | 57.6 | 0.00 | 0.00% | 1 | 26 | 55.68% | Yes |
| ACN260116C00200000 | 11/5 3:19 PM | 200.00 | 52.00 | 50.1 | 53.1 | -2.55 | -4.67% | 6 | 64 | 53.53% | Yes |
| ACN260116C00210000 | 11/5 3:55 PM | 210.00 | 43.93 | 43 | 44.8 | 2.50 | 6.03% | 1 | 97 | 51.00% | Yes |
| ACN260116C00220000 | 10/21 3:38 PM | 220.00 | 38.38 | 33.5 | 37.2 | 0.00 | 0.00% | 3 | 62 | 49.21% | Yes |
| ACN260116C00230000 | 10/28 3:41 PM | 230.00 | 32.21 | 26.5 | 30.1 | 0.00 | 0.00% | 4 | 144 | 47.19% | Yes |
| ACN260116C00235000 | 10/28 12:51 PM | 235.00 | 29.18 | 23 | 26.8 | 0.00 | 0.00% | 0 | 3 | 46.21% | Yes |
| ACN260116C00240000 | 11/4 2:21 PM | 240.00 | 19.80 | 21.2 | 22.5 | 0.00 | 0.00% | 2 | 1554 | 42.46% | Yes |
| ACN260116C00245000 | 11/3 12:09 PM | 245.00 | 18.10 | 17.1 | 20.2 | 0.00 | 0.00% | 1 | 2 | 43.02% | Yes |
| ACN260116C00250000 | 11/5 10:35 AM | 250.00 | 15.90 | 16.1 | 17 | 1.50 | 10.42% | 3 | 661 | 41.02% | No |
| ACN260116C00255000 | 11/5 3:18 PM | 255.00 | 14.20 | 14 | 14.8 | 1.80 | 14.52% | 45 | 76 | 40.83% | No |
| ACN260116C00260000 | 11/5 3:30 PM | 260.00 | 12.10 | 11.9 | 12.4 | 1.63 | 15.57% | 192 | 967 | 39.69% | No |
| ACN260116C00265000 | 11/4 11:11 AM | 265.00 | 9.30 | 10.1 | 10.6 | 0.00 | 0.00% | 1 | 20 | 39.45% | No |
| ACN260116C00270000 | 11/5 3:02 PM | 270.00 | 8.70 | 8.4 | 9 | 1.68 | 23.93% | 160 | 915 | 39.20% | No |
| ACN260116C00275000 | 11/5 12:49 PM | 275.00 | 7.00 | 7.1 | 7.5 | 0.50 | 7.69% | 400 | 29 | 38.73% | No |
| ACN260116C00280000 | 11/5 3:51 PM | 280.00 | 6.10 | 6 | 6.4 | 1.00 | 19.61% | 1513 | 671 | 38.85% | No |
| ACN260116C00285000 | 11/5 3:41 PM | 285.00 | 5.00 | 4.9 | 5.4 | 0.67 | 15.47% | 1 | 4 | 38.84% | No |
| ACN260116C00290000 | 11/4 1:03 PM | 290.00 | 3.20 | 3 | 4.6 | 0.00 | 0.00% | 86 | 1924 | 39.03% | No |
| ACN260116C00295000 | 11/5 2:45 PM | 295.00 | 3.50 | 3.3 | 3.9 | -1.04 | -22.91% | 1 | 9 | 39.18% | No |
| ACN260116C00300000 | 11/5 3:11 PM | 300.00 | 2.90 | 2.7 | 3.8 | 0.45 | 18.37% | 34 | 3057 | 41.17% | No |
| ACN260116C00305000 | 10/30 2:58 PM | 305.00 | 2.63 | 2.2 | 2.75 | 0.00 | 0.00% | 4 | 14 | 39.32% | No |
| ACN260116C00310000 | 10/31 2:55 PM | 310.00 | 2.05 | 1.2 | 3.3 | 0.00 | 0.00% | 9 | 896 | 43.67% | No |
| ACN260116C00320000 | 11/5 3:48 PM | 320.00 | 1.48 | 1.2 | 1.75 | 0.21 | 16.54% | 2 | 1325 | 40.40% | No |
| ACN260116C00325000 | 10/30 9:47 AM | 325.00 | 1.25 | 0.6 | 1.5 | 0.00 | 0.00% | 0 | 1 | 40.70% | No |
| ACN260116C00330000 | 11/4 1:43 PM | 330.00 | 0.79 | 0.65 | 1.3 | 0.00 | 0.00% | 23 | 567 | 41.09% | No |
| ACN260116C00340000 | 11/4 1:45 PM | 340.00 | 0.60 | 0.05 | 1 | 0.00 | 0.00% | 16 | 1030 | 42.02% | No |
| ACN260116C00350000 | 11/5 2:17 PM | 350.00 | 0.70 | 0.35 | 1.05 | 0.60 | 600.00% | 10 | 942 | 45.40% | No |
| ACN260116C00360000 | 10/31 1:39 PM | 360.00 | 0.85 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 1211 | 45.39% | No |
| ACN260116C00370000 | 10/30 3:30 PM | 370.00 | 0.70 | 0.1 | 0.65 | 0.00 | 0.00% | 1 | 483 | 46.88% | No |
| ACN260116C00380000 | 11/4 1:30 PM | 380.00 | 0.64 | 0 | 0.8 | 0.00 | 0.00% | 3 | 195 | 51.10% | No |
| ACN260116C00390000 | 10/27 9:35 AM | 390.00 | 0.25 | 0 | 0.55 | 0.00 | 0.00% | 1 | 420 | 50.42% | No |
| ACN260116C00400000 | 10/20 9:42 AM | 400.00 | 0.14 | 0.05 | 0.5 | 0.00 | 0.00% | 1 | 630 | 51.93% | No |
| ACN260116C00410000 | 11/4 10:29 AM | 410.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 7 | 488 | 54.10% | No |
| ACN260116C00420000 | 10/30 11:48 AM | 420.00 | 0.25 | 0 | 0.25 | 0.00 | 0.00% | 6 | 187 | 51.12% | No |
| ACN260116C00430000 | 10/29 9:38 AM | 430.00 | 0.15 | 0 | 3.5 | 0.00 | 0.00% | 1 | 221 | 71.72% | No |
| ACN260116C00440000 | 10/8 1:17 PM | 440.00 | 0.25 | 0 | 0.45 | 0.00 | 0.00% | 22 | 218 | 54.20% | No |
| ACN260116C00450000 | 11/5 1:57 PM | 450.00 | 0.20 | 0 | 0.4 | 0.00 | 0.00% | 35 | 274 | 55.18% | No |
| ACN260116C00460000 | 9/3 11:42 AM | 460.00 | 0.30 | 0 | 1 | 0.00 | 0.00% | 10 | 106 | 64.04% | No |
| ACN260116C00470000 | 11/3 11:43 AM | 470.00 | 0.18 | 0 | 0.6 | 0.00 | 0.00% | 3 | 150 | 61.52% | No |
| ACN260116C00480000 | 7/2 12:18 PM | 480.00 | 0.20 | 0 | 1.4 | 0.00 | 0.00% | 1 | 115 | 70.95% | No |
| ACN260116C00490000 | 9/2 12:03 PM | 490.00 | 0.23 | 0 | 0.5 | 0.00 | 0.00% | 2 | 16 | 63.43% | No |
| ACN260116C00500000 | 10/6 9:59 AM | 500.00 | 0.20 | 0 | 0.2 | 0.00 | 0.00% | 3 | 133 | 58.79% | No |
| ACN260116C00520000 | 9/30 9:30 AM | 520.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 1 | 279 | 59.86% | No |
| ACN260116C00540000 | 10/24 2:11 PM | 540.00 | 0.08 | 0 | 0.25 | 0.00 | 0.00% | 20 | 280 | 65.72% | No |
| ACN260116C00560000 | 11/5 1:57 PM | 560.00 | 0.06 | 0 | 0.15 | 0.00 | 0.00% | 70 | 656 | 65.04% | No |
| ACN260116C00580000 | 10/20 9:47 AM | 580.00 | 0.07 | 0 | 3.4 | 0.00 | 0.00% | 3 | 5 | 99.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN260116P00140000 | 11/3 11:06 AM | 140.00 | 0.21 | 0 | 0.45 | 0.00 | 0.00% | 2 | 38 | 58.11% | No |
| ACN260116P00145000 | 11/3 11:05 AM | 145.00 | 0.40 | 0 | 0.65 | 0.00 | 0.00% | 1 | 147 | 57.86% | No |
| ACN260116P00150000 | 10/17 9:30 AM | 150.00 | 0.40 | 0 | 0.4 | 0.00 | 0.00% | 4 | 24 | 50.88% | No |
| ACN260116P00155000 | 9/18 11:27 AM | 155.00 | 1.27 | 0.1 | 1 | 0.00 | 0.00% | 10 | 16 | 55.93% | No |
| ACN260116P00160000 | 10/23 3:59 PM | 160.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 1 | 55 | 51.76% | No |
| ACN260116P00165000 | 10/15 1:03 PM | 165.00 | 0.65 | 0.1 | 0.8 | 0.00 | 0.00% | 2 | 16 | 52.88% | No |
| ACN260116P00170000 | 10/29 1:57 PM | 170.00 | 0.45 | 0.2 | 1 | 0.00 | 0.00% | 1 | 20 | 51.83% | No |
| ACN260116P00175000 | 10/23 12:16 PM | 175.00 | 0.65 | 0.3 | 1.2 | 0.00 | 0.00% | 5 | 20 | 50.39% | No |
| ACN260116P00180000 | 10/29 3:40 PM | 180.00 | 0.80 | 0.3 | 1.7 | 0.00 | 0.00% | 15 | 177 | 50.99% | No |
| ACN260116P00185000 | 10/21 3:07 PM | 185.00 | 1.24 | 0.4 | 4 | 0.00 | 0.00% | 5 | 224 | 50.75% | No |
| ACN260116P00190000 | 10/20 1:27 PM | 190.00 | 2.05 | 1.3 | 1.75 | 0.00 | 0.00% | 1 | 213 | 44.37% | No |
| ACN260116P00195000 | 11/5 2:28 PM | 195.00 | 2.04 | 0.6 | 2.45 | -0.06 | -2.86% | 1 | 373 | 44.95% | No |
| ACN260116P00200000 | 11/5 10:12 AM | 200.00 | 2.75 | 2.1 | 4.3 | 0.45 | 19.57% | 1 | 780 | 49.67% | No |
| ACN260116P00210000 | 11/5 10:48 AM | 210.00 | 4.08 | 3.2 | 4.3 | -0.62 | -13.19% | 3 | 1969 | 41.79% | No |
| ACN260116P00220000 | 11/5 10:48 AM | 220.00 | 6.33 | 5.6 | 6 | -0.57 | -8.26% | 3 | 1207 | 39.34% | No |
| ACN260116P00225000 | 11/5 11:50 AM | 225.00 | 7.70 | 6.9 | 7.3 | -1.00 | -11.49% | 16 | 55 | 38.81% | No |
| ACN260116P00230000 | 11/5 10:48 AM | 230.00 | 9.40 | 6.6 | 9.1 | -0.80 | -7.84% | 3 | 1507 | 39.05% | No |
| ACN260116P00235000 | 11/5 10:48 AM | 235.00 | 11.20 | 10.1 | 10.6 | -0.60 | -5.08% | 4 | 24 | 37.95% | No |
| ACN260116P00240000 | 11/5 3:21 PM | 240.00 | 12.54 | 12.2 | 12.6 | -1.86 | -12.92% | 290 | 1221 | 37.56% | No |
| ACN260116P00245000 | 11/5 3:24 PM | 245.00 | 14.83 | 14.3 | 14.9 | -2.47 | -14.28% | 3 | 50 | 37.32% | No |
| ACN260116P00250000 | 11/5 2:20 PM | 250.00 | 17.90 | 16.8 | 17.3 | -2.13 | -10.63% | 8 | 1573 | 36.75% | Yes |
| ACN260116P00255000 | 11/3 12:09 PM | 255.00 | 20.96 | 18.7 | 20.1 | 0.00 | 0.00% | 2 | 61 | 36.55% | Yes |
| ACN260116P00260000 | 11/4 1:09 PM | 260.00 | 26.80 | 22.4 | 23 | 0.00 | 0.00% | 25 | 824 | 36.03% | Yes |
| ACN260116P00265000 | 11/3 2:10 PM | 265.00 | 27.10 | 25.2 | 27.9 | 0.00 | 0.00% | 1 | 17 | 39.74% | Yes |
| ACN260116P00270000 | 11/5 10:12 AM | 270.00 | 30.10 | 27.2 | 31.4 | -3.44 | -10.26% | 4 | 624 | 39.76% | Yes |
| ACN260116P00275000 | 10/30 2:48 PM | 275.00 | 30.90 | 32.3 | 35 | 0.00 | 0.00% | 1 | 10 | 39.58% | Yes |
| ACN260116P00280000 | 11/5 1:11 PM | 280.00 | 38.10 | 35.5 | 38.5 | -1.30 | -3.30% | 14 | 542 | 38.65% | Yes |
| ACN260116P00290000 | 11/5 10:14 AM | 290.00 | 45.70 | 42.9 | 46.3 | -2.69 | -5.56% | 2 | 305 | 37.49% | Yes |
| ACN260116P00300000 | 11/4 3:06 PM | 300.00 | 57.40 | 52.9 | 54.8 | 0.00 | 0.00% | 10 | 471 | 36.67% | Yes |
| ACN260116P00310000 | 10/21 9:39 AM | 310.00 | 65.00 | 60.8 | 64.8 | 0.00 | 0.00% | 1 | 593 | 40.86% | Yes |
| ACN260116P00320000 | 10/14 2:27 PM | 320.00 | 75.43 | 71.3 | 73.9 | 0.00 | 0.00% | 3 | 277 | 40.27% | Yes |
| ACN260116P00330000 | 10/24 9:33 AM | 330.00 | 80.01 | 79.9 | 84 | 0.00 | 0.00% | 2 | 242 | 44.35% | Yes |
| ACN260116P00340000 | 11/4 3:33 PM | 340.00 | 95.87 | 89.9 | 93.3 | 0.00 | 0.00% | 631 | 160 | 43.02% | Yes |
| ACN260116P00350000 | 11/5 3:41 PM | 350.00 | 102.29 | 99.9 | 103.8 | -3.44 | -3.25% | 231 | 81 | 49.63% | Yes |
| ACN260116P00360000 | 11/5 3:41 PM | 360.00 | 112.33 | 110.3 | 112.8 | -3.64 | -3.14% | 770 | 212 | 44.02% | Yes |
| ACN260116P00370000 | 11/5 3:41 PM | 370.00 | 122.29 | 120 | 123.7 | -3.53 | -2.81% | 60 | 16 | 54.82% | Yes |
| ACN260116P00380000 | 11/5 3:41 PM | 380.00 | 132.24 | 130.8 | 133.7 | -3.59 | -2.64% | 70 | 21 | 57.57% | Yes |
| ACN260116P00390000 | 11/5 3:41 PM | 390.00 | 142.24 | 140.8 | 143.7 | -3.69 | -2.53% | 30 | 11 | 60.22% | Yes |
| ACN260116P00400000 | 11/5 3:41 PM | 400.00 | 152.08 | 150.5 | 153.7 | -3.79 | -2.43% | 30 | 11 | 62.77% | Yes |
| ACN260116P00410000 | 10/16 3:52 PM | 410.00 | 175.61 | 160 | 163.6 | 0.00 | 0.00% | 30 | 0 | 64.40% | Yes |
| ACN260116P00420000 | 2/20 11:00 AM | 420.00 | 48.90 | 113.2 | 117.3 | 0.00 | 0.00% | 1 | 43 | 0.00% | Yes |
| ACN260116P00430000 | 3/20 9:46 AM | 430.00 | 133.40 | 145.7 | 149.4 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ACN260116P00440000 | 2/5 1:42 PM | 440.00 | 57.60 | 98.2 | 101.2 | 0.00 | 0.00% | 8 | 8 | 0.00% | Yes |
| ACN260116P00450000 | 3/21 9:58 AM | 450.00 | 100.50 | 130.5 | 135 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ACN260116P00480000 | 1/31 1:21 PM | 480.00 | 96.00 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
