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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN260220C00135000 | 9/25 3:15 PM | 135.00 | 97.40 | 112.6 | 116.4 | 0.00 | 0.00% | 0 | 1 | 70.89% | Yes |
| ACN260220C00180000 | 10/15 10:05 AM | 180.00 | 69.70 | 69.3 | 72.7 | 0.00 | 0.00% | 0 | 1 | 56.42% | Yes |
| ACN260220C00185000 | 10/21 9:54 AM | 185.00 | 64.90 | 64.5 | 68.4 | 0.00 | 0.00% | 1 | 1 | 55.40% | Yes |
| ACN260220C00195000 | 8/15 9:30 AM | 195.00 | 58.66 | 47.6 | 50.5 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ACN260220C00200000 | 10/24 3:15 PM | 200.00 | 53.85 | 51.7 | 54.8 | 0.00 | 0.00% | 1 | 2 | 49.04% | Yes |
| ACN260220C00210000 | 11/3 1:06 PM | 210.00 | 43.33 | 43.8 | 46.2 | 0.00 | 0.00% | 2 | 2 | 45.49% | Yes |
| ACN260220C00220000 | 10/10 11:30 AM | 220.00 | 35.46 | 36.1 | 39.1 | 0.00 | 0.00% | 2 | 10 | 44.70% | Yes |
| ACN260220C00225000 | 10/14 11:40 AM | 225.00 | 32.06 | 32 | 35.2 | 0.00 | 0.00% | 2 | 1 | 43.06% | Yes |
| ACN260220C00230000 | 10/24 11:30 AM | 230.00 | 30.68 | 29.6 | 32.8 | 0.00 | 0.00% | 1 | 22 | 44.28% | Yes |
| ACN260220C00235000 | 10/29 11:07 AM | 235.00 | 30.60 | 25.6 | 29.6 | 0.00 | 0.00% | 12 | 141 | 43.47% | Yes |
| ACN260220C00240000 | 11/3 1:46 PM | 240.00 | 24.30 | 22.7 | 25.7 | 0.20 | 0.83% | 1 | 172 | 41.01% | Yes |
| ACN260220C00245000 | 11/5 2:45 PM | 245.00 | 21.68 | 20.4 | 23 | 2.12 | 10.84% | 3 | 113 | 40.58% | Yes |
| ACN260220C00250000 | 11/4 2:21 PM | 250.00 | 17.70 | 18 | 20.4 | 0.00 | 0.00% | 19 | 217 | 40.01% | No |
| ACN260220C00255000 | 11/5 3:35 PM | 255.00 | 17.00 | 16.7 | 17.8 | 1.70 | 11.11% | 1 | 131 | 39.10% | No |
| ACN260220C00260000 | 11/5 11:54 AM | 260.00 | 14.60 | 14.8 | 15.5 | 1.40 | 10.61% | 1 | 872 | 38.42% | No |
| ACN260220C00265000 | 11/4 3:48 PM | 265.00 | 11.70 | 11.7 | 15.1 | 0.00 | 0.00% | 3 | 118 | 41.01% | No |
| ACN260220C00270000 | 11/5 12:06 PM | 270.00 | 10.65 | 9.6 | 12 | 0.85 | 8.67% | 1 | 274 | 38.13% | No |
| ACN260220C00275000 | 11/5 1:03 PM | 275.00 | 9.60 | 9.8 | 10.3 | 0.60 | 6.67% | 9 | 293 | 37.59% | No |
| ACN260220C00280000 | 11/5 10:29 AM | 280.00 | 8.00 | 8.5 | 9 | 0.50 | 6.67% | 6 | 435 | 37.54% | No |
| ACN260220C00285000 | 11/5 3:45 PM | 285.00 | 7.60 | 7.3 | 7.8 | 0.90 | 13.43% | 39 | 286 | 37.41% | No |
| ACN260220C00290000 | 11/5 11:33 AM | 290.00 | 5.96 | 6.3 | 6.7 | 0.46 | 8.36% | 14 | 778 | 37.20% | No |
| ACN260220C00295000 | 11/5 10:29 AM | 295.00 | 5.00 | 5.4 | 5.8 | 0.40 | 8.70% | 3 | 272 | 37.18% | No |
| ACN260220C00300000 | 11/5 12:37 PM | 300.00 | 4.60 | 4.6 | 6.9 | 0.60 | 15.00% | 11 | 372 | 41.97% | No |
| ACN260220C00305000 | 11/5 1:12 PM | 305.00 | 3.80 | 3.8 | 6.2 | 0.40 | 11.76% | 11 | 206 | 42.24% | No |
| ACN260220C00310000 | 11/5 11:55 AM | 310.00 | 3.30 | 3.1 | 5.6 | 0.00 | 0.00% | 12 | 277 | 42.58% | No |
| ACN260220C00315000 | 11/5 3:12 PM | 315.00 | 2.90 | 1.25 | 4.5 | -0.66 | -18.54% | 10 | 161 | 41.28% | No |
| ACN260220C00320000 | 11/5 11:26 AM | 320.00 | 2.45 | 0.95 | 4.2 | 0.42 | 20.69% | 2 | 567 | 42.08% | No |
| ACN260220C00325000 | 10/27 9:30 AM | 325.00 | 2.00 | 1.9 | 2.65 | 0.00 | 0.00% | 1 | 24 | 38.39% | No |
| ACN260220C00330000 | 10/28 9:30 AM | 330.00 | 2.00 | 0.6 | 2.3 | 0.00 | 0.00% | 20 | 324 | 38.47% | No |
| ACN260220C00335000 | 11/3 9:46 AM | 335.00 | 1.65 | 0.35 | 4.2 | 0.00 | 0.00% | 1 | 10 | 46.92% | No |
| ACN260220C00340000 | 10/31 12:05 PM | 340.00 | 1.39 | 0.25 | 2.35 | 0.00 | 0.00% | 5 | 10 | 41.53% | No |
| ACN260220C00345000 | 10/31 12:05 PM | 345.00 | 1.19 | 0 | 4 | 0.00 | 0.00% | 5 | 36 | 49.26% | No |
| ACN260220C00350000 | 10/30 11:03 AM | 350.00 | 1.05 | 0 | 1.3 | 0.00 | 0.00% | 25 | 150 | 38.84% | No |
| ACN260220C00355000 | 10/1 3:49 PM | 355.00 | 1.24 | 0 | 3.9 | 0.00 | 0.00% | 5 | 274 | 51.75% | No |
| ACN260220C00360000 | 9/19 12:39 PM | 360.00 | 1.66 | 0.45 | 1.3 | 0.00 | 0.00% | 10 | 16 | 41.25% | No |
| ACN260220C00365000 | 9/29 2:06 PM | 365.00 | 1.32 | 0 | 3.7 | 0.00 | 0.00% | 1 | 6 | 53.72% | No |
| ACN260220C00370000 | 10/15 3:32 PM | 370.00 | 0.70 | 0 | 3.7 | 0.00 | 0.00% | 1 | 100 | 55.03% | No |
| ACN260220C00380000 | 10/20 1:47 PM | 380.00 | 0.61 | 0.05 | 0.9 | 0.00 | 0.00% | 1 | 16 | 42.77% | No |
| ACN260220C00385000 | 9/2 2:03 PM | 385.00 | 1.12 | 0.5 | 1.05 | 0.00 | 0.00% | 2 | 52 | 45.02% | No |
| ACN260220C00390000 | 10/21 9:57 AM | 390.00 | 0.42 | 0 | 3.6 | 0.00 | 0.00% | 1 | 3 | 51.04% | No |
| ACN260220C00400000 | 8/27 2:56 PM | 400.00 | 0.90 | 0.15 | 1.65 | 0.00 | 0.00% | 2 | 1 | 52.27% | No |
| ACN260220C00410000 | 8/27 12:06 PM | 410.00 | 0.77 | 0.1 | 2 | 0.00 | 0.00% | 0 | 1 | 56.41% | No |
| ACN260220C00415000 | 10/23 10:48 AM | 415.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 1 | 0 | 48.17% | No |
| ACN260220C00420000 | 9/29 9:30 AM | 420.00 | 0.25 | 0 | 3.5 | 0.00 | 0.00% | 0 | 6 | 56.91% | No |
| ACN260220C00430000 | 9/29 9:30 AM | 430.00 | 0.25 | 0 | 3.5 | 0.00 | 0.00% | 5 | 6 | 58.83% | No |
| ACN260220C00440000 | 10/7 2:32 PM | 440.00 | 0.33 | 0 | 0.7 | 0.00 | 0.00% | 2 | 6 | 51.93% | No |
| ACN260220C00450000 | 10/8 11:05 AM | 450.00 | 0.35 | 0 | 0.65 | 0.00 | 0.00% | 1 | 1 | 52.98% | No |
| ACN260220C00460000 | 10/7 12:05 PM | 460.00 | 0.29 | 0 | 0.65 | 0.00 | 0.00% | 2 | 7 | 54.54% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN260220P00135000 | 9/18 11:04 AM | 135.00 | 0.82 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 2 | 54.76% | No |
| ACN260220P00140000 | 8/25 3:27 PM | 140.00 | 0.87 | 0 | 1.65 | 0.00 | 0.00% | 0 | 1 | 58.47% | No |
| ACN260220P00145000 | 9/19 3:05 PM | 145.00 | 1.35 | 0.15 | 0.9 | 0.00 | 0.00% | 1 | 2 | 51.15% | No |
| ACN260220P00150000 | 9/17 11:18 AM | 150.00 | 1.55 | 0.3 | 1.2 | 0.00 | 0.00% | 1 | 6 | 51.37% | No |
| ACN260220P00155000 | 9/23 3:42 PM | 155.00 | 1.50 | 0 | 0 | 0.00 | 0.00% | 4 | 6 | 12.50% | No |
| ACN260220P00160000 | 10/13 12:40 PM | 160.00 | 1.00 | 0 | 1.1 | 0.00 | 0.00% | 15 | 18 | 49.13% | No |
| ACN260220P00165000 | 9/25 1:19 PM | 165.00 | 1.70 | 0 | 1.15 | 0.00 | 0.00% | 2 | 9 | 46.64% | No |
| ACN260220P00170000 | 11/5 12:06 PM | 170.00 | 1.11 | 0.7 | 1.5 | -0.04 | -3.48% | 1 | 30 | 46.39% | No |
| ACN260220P00175000 | 10/23 3:52 PM | 175.00 | 1.33 | 0.95 | 1.5 | 0.00 | 0.00% | 2 | 10 | 43.46% | No |
| ACN260220P00180000 | 10/16 11:59 AM | 180.00 | 2.46 | 0.15 | 4.2 | 0.00 | 0.00% | 1 | 22 | 53.76% | No |
| ACN260220P00185000 | 9/25 11:30 AM | 185.00 | 3.80 | 0.5 | 2.25 | 0.00 | 0.00% | 2 | 208 | 41.88% | No |
| ACN260220P00190000 | 10/21 12:11 PM | 190.00 | 2.90 | 0.4 | 4.7 | 0.00 | 0.00% | 20 | 262 | 48.80% | No |
| ACN260220P00195000 | 10/23 9:54 AM | 195.00 | 3.00 | 1 | 4.2 | 0.00 | 0.00% | 4 | 164 | 43.68% | No |
| ACN260220P00200000 | 11/4 1:17 PM | 200.00 | 4.40 | 3.4 | 5.1 | 0.00 | 0.00% | 7 | 176 | 43.36% | No |
| ACN260220P00210000 | 11/5 12:06 PM | 210.00 | 5.80 | 5.1 | 5.6 | 0.47 | 8.82% | 1 | 230 | 38.07% | No |
| ACN260220P00215000 | 10/29 11:21 AM | 215.00 | 5.44 | 6.3 | 6.8 | 0.00 | 0.00% | 3 | 204 | 37.81% | No |
| ACN260220P00220000 | 11/5 3:45 PM | 220.00 | 8.10 | 7.6 | 8.1 | -0.80 | -8.99% | 37 | 298 | 37.38% | No |
| ACN260220P00225000 | 11/5 3:53 PM | 225.00 | 9.53 | 9.1 | 9.6 | -1.07 | -10.09% | 10 | 158 | 37.02% | No |
| ACN260220P00230000 | 11/5 11:37 AM | 230.00 | 11.70 | 10.8 | 11.3 | -1.50 | -11.36% | 1 | 110 | 36.68% | No |
| ACN260220P00235000 | 11/5 12:07 PM | 235.00 | 13.61 | 12.4 | 13.3 | -0.99 | -6.78% | 1 | 228 | 36.56% | No |
| ACN260220P00240000 | 11/5 12:07 PM | 240.00 | 15.85 | 14.7 | 15.2 | -2.05 | -11.45% | 2 | 144 | 35.85% | No |
| ACN260220P00245000 | 11/5 2:45 PM | 245.00 | 17.48 | 16.9 | 17.5 | -2.72 | -13.47% | 2 | 280 | 35.53% | No |
| ACN260220P00250000 | 11/4 3:49 PM | 250.00 | 22.20 | 19.4 | 20.1 | 0.00 | 0.00% | 29 | 460 | 35.38% | Yes |
| ACN260220P00255000 | 11/4 10:14 AM | 255.00 | 22.50 | 22.1 | 22.9 | 0.00 | 0.00% | 1 | 166 | 35.23% | Yes |
| ACN260220P00260000 | 11/4 2:53 PM | 260.00 | 27.60 | 23.8 | 25.6 | 0.00 | 0.00% | 11 | 128 | 34.50% | Yes |
| ACN260220P00265000 | 10/28 2:45 PM | 265.00 | 24.60 | 27.7 | 29.4 | 0.00 | 0.00% | 13 | 632 | 35.51% | Yes |
| ACN260220P00270000 | 11/5 10:53 AM | 270.00 | 32.70 | 29.6 | 32.5 | 3.05 | 10.29% | 6 | 88 | 34.83% | Yes |
| ACN260220P00275000 | 9/30 2:34 PM | 275.00 | 37.40 | 34.5 | 36.6 | 0.00 | 0.00% | 1 | 29 | 35.81% | Yes |
| ACN260220P00280000 | 9/16 12:29 PM | 280.00 | 49.50 | 44.6 | 48 | 0.00 | 0.00% | 6 | 8 | 51.33% | Yes |
| ACN260220P00285000 | 10/29 12:39 PM | 285.00 | 38.00 | 42 | 44.7 | 0.00 | 0.00% | 14 | 13 | 36.80% | Yes |
| ACN260220P00290000 | 10/15 2:53 PM | 290.00 | 52.83 | 45.2 | 47.7 | 0.00 | 0.00% | 1 | 4 | 34.38% | Yes |
| ACN260220P00295000 | 11/4 9:32 AM | 295.00 | 52.50 | 50 | 51.8 | 0.00 | 0.00% | 1 | 12 | 34.14% | Yes |
| ACN260220P00300000 | 11/5 3:58 PM | 300.00 | 54.77 | 54.2 | 55.5 | 0.68 | 1.26% | 1 | 28 | 32.35% | Yes |
| ACN260220P00310000 | 8/8 11:36 AM | 310.00 | 73.68 | 72.1 | 74 | 0.00 | 0.00% | 1 | 1 | 55.34% | Yes |
| ACN260220P00315000 | 10/6 9:59 AM | 315.00 | 72.71 | 67.5 | 70.3 | 0.00 | 0.00% | 0 | 1 | 36.94% | Yes |
| ACN260220P00325000 | 10/28 10:17 AM | 325.00 | 73.50 | 76.7 | 79.2 | 0.00 | 0.00% | 1 | 5 | 35.85% | Yes |
| ACN260220P00330000 | 10/17 3:58 PM | 330.00 | 91.50 | 80.4 | 84.1 | 0.00 | 0.00% | 2 | 2 | 36.85% | Yes |
| ACN260220P00350000 | 8/29 2:13 PM | 350.00 | 91.70 | 108.8 | 110.2 | 0.00 | 0.00% | 1 | 1 | 60.90% | Yes |
| ACN260220P00355000 | 7/31 10:40 AM | 355.00 | 82.20 | 115.2 | 118.5 | 0.00 | 0.00% | 1 | 0 | 68.66% | Yes |
