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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN260320C00140000 | 10/16 3:31 PM | 140.00 | 97.00 | 108 | 111.6 | 0.00 | 0.00% | 0 | 1 | 62.06% | Yes |
| ACN260320C00150000 | 10/10 3:59 PM | 150.00 | 94.00 | 98.5 | 101.2 | 0.00 | 0.00% | 3 | 5 | 56.03% | Yes |
| ACN260320C00155000 | 9/25 10:28 AM | 155.00 | 85.00 | 94.3 | 97.2 | 0.00 | 0.00% | 1 | 1 | 58.03% | Yes |
| ACN260320C00165000 | 3/24 3:23 PM | 165.00 | 146.10 | 129.5 | 134.5 | 0.00 | 0.00% | 1 | 1 | 178.84% | Yes |
| ACN260320C00170000 | 10/15 10:10 AM | 170.00 | 80.90 | 79.5 | 83.1 | 0.00 | 0.00% | 1 | 2 | 51.17% | Yes |
| ACN260320C00175000 | 10/16 3:10 PM | 175.00 | 66.00 | 75 | 78.4 | 0.00 | 0.00% | 0 | 1 | 55.85% | Yes |
| ACN260320C00180000 | 10/20 11:19 AM | 180.00 | 68.21 | 70.5 | 74 | 0.00 | 0.00% | 5 | 9 | 54.48% | Yes |
| ACN260320C00185000 | 10/23 10:38 AM | 185.00 | 67.29 | 66.2 | 69.5 | 0.00 | 0.00% | 2 | 0 | 52.66% | Yes |
| ACN260320C00190000 | 9/3 11:25 AM | 190.00 | 68.30 | 59.5 | 62.1 | 0.00 | 0.00% | 2 | 5 | 42.07% | Yes |
| ACN260320C00195000 | 9/30 10:09 AM | 195.00 | 62.50 | 57.5 | 60.8 | 0.00 | 0.00% | 1 | 2 | 49.55% | Yes |
| ACN260320C00200000 | 11/4 12:58 PM | 200.00 | 50.00 | 53.6 | 56.5 | 0.00 | 0.00% | 6 | 40 | 47.93% | Yes |
| ACN260320C00210000 | 10/29 9:35 AM | 210.00 | 50.00 | 46.5 | 48.5 | 0.00 | 0.00% | 2 | 9 | 45.62% | Yes |
| ACN260320C00220000 | 10/15 9:45 AM | 220.00 | 38.40 | 38.5 | 42.3 | 0.00 | 0.00% | 1 | 19 | 46.12% | Yes |
| ACN260320C00230000 | 11/4 1:45 PM | 230.00 | 29.77 | 32 | 35.5 | 0.00 | 0.00% | 3 | 82 | 44.33% | Yes |
| ACN260320C00240000 | 11/3 11:35 AM | 240.00 | 27.26 | 26.1 | 28.5 | 0.56 | 2.10% | 4 | 819 | 41.32% | Yes |
| ACN260320C00250000 | 11/5 3:45 PM | 250.00 | 22.35 | 21.3 | 23.7 | 2.80 | 14.32% | 5 | 804 | 41.12% | No |
| ACN260320C00260000 | 10/31 10:54 AM | 260.00 | 19.10 | 16.2 | 19.1 | 0.00 | 0.00% | 1 | 381 | 40.22% | No |
| ACN260320C00270000 | 11/5 2:38 PM | 270.00 | 14.20 | 13.6 | 15.5 | -0.37 | -2.54% | 49 | 223 | 39.98% | No |
| ACN260320C00280000 | 11/4 12:37 PM | 280.00 | 9.90 | 10 | 12.1 | 0.00 | 0.00% | 11 | 557 | 39.12% | No |
| ACN260320C00290000 | 10/30 12:27 PM | 290.00 | 9.90 | 7.6 | 9.5 | 0.00 | 0.00% | 4 | 143 | 38.73% | No |
| ACN260320C00300000 | 11/5 3:45 PM | 300.00 | 6.40 | 4.9 | 7.4 | 0.40 | 6.67% | 1 | 179 | 38.43% | No |
| ACN260320C00310000 | 11/3 11:54 AM | 310.00 | 5.42 | 4.8 | 6 | 0.00 | 0.00% | 2 | 241 | 38.85% | No |
| ACN260320C00320000 | 10/31 2:04 PM | 320.00 | 4.20 | 2.55 | 4.7 | 0.00 | 0.00% | 6 | 229 | 38.82% | No |
| ACN260320C00330000 | 11/5 3:13 PM | 330.00 | 3.15 | 2.2 | 3.9 | 0.25 | 8.62% | 20 | 76 | 39.50% | No |
| ACN260320C00340000 | 11/5 11:32 AM | 340.00 | 2.95 | 2.2 | 3.6 | 0.70 | 31.11% | 2 | 1453 | 41.30% | No |
| ACN260320C00350000 | 10/21 3:13 PM | 350.00 | 2.05 | 0.7 | 2.6 | 0.00 | 0.00% | 7 | 346 | 40.36% | No |
| ACN260320C00360000 | 10/20 9:50 AM | 360.00 | 1.32 | 0.65 | 2.7 | 0.00 | 0.00% | 2 | 82 | 43.09% | No |
| ACN260320C00370000 | 10/31 10:56 AM | 370.00 | 1.05 | 0.55 | 4 | 0.00 | 0.00% | 3 | 124 | 49.99% | No |
| ACN260320C00380000 | 10/17 3:58 PM | 380.00 | 0.70 | 0.4 | 1.95 | 0.00 | 0.00% | 2 | 187 | 44.20% | No |
| ACN260320C00390000 | 10/10 9:37 AM | 390.00 | 1.20 | 0.3 | 1.05 | 0.00 | 0.00% | 3 | 82 | 40.99% | No |
| ACN260320C00400000 | 10/28 10:10 AM | 400.00 | 0.70 | 0.2 | 1.05 | 0.00 | 0.00% | 2 | 567 | 42.79% | No |
| ACN260320C00410000 | 10/23 3:21 PM | 410.00 | 0.59 | 0 | 1.15 | 0.00 | 0.00% | 1 | 10 | 45.22% | No |
| ACN260320C00420000 | 9/18 2:09 PM | 420.00 | 0.80 | 0 | 2.25 | 0.00 | 0.00% | 14 | 31 | 53.27% | No |
| ACN260320C00430000 | 9/29 10:27 AM | 430.00 | 0.63 | 0 | 3.5 | 0.00 | 0.00% | 3 | 18 | 52.37% | No |
| ACN260320C00440000 | 8/13 10:19 AM | 440.00 | 0.59 | 0 | 1.9 | 0.00 | 0.00% | 1 | 49 | 54.88% | No |
| ACN260320C00450000 | 6/18 9:30 AM | 450.00 | 2.30 | 0 | 2.65 | 0.00 | 0.00% | 1 | 61 | 52.91% | No |
| ACN260320C00460000 | 10/24 2:22 PM | 460.00 | 1.50 | 0 | 0.6 | 0.00 | 0.00% | 4 | 146 | 48.00% | No |
| ACN260320C00470000 | 9/29 10:34 AM | 470.00 | 0.41 | 0 | 3.5 | 0.00 | 0.00% | 1 | 1 | 58.70% | No |
| ACN260320C00480000 | 3/11 1:07 PM | 480.00 | 3.80 | 0.25 | 2.1 | 0.00 | 0.00% | 1 | 0 | 56.18% | No |
| ACN260320C00490000 | 10/9 10:06 AM | 490.00 | 0.40 | 0 | 0.75 | 0.00 | 0.00% | 1 | 0 | 53.66% | No |
| ACN260320C00500000 | 10/9 10:06 AM | 500.00 | 0.35 | 0 | 3.5 | 0.00 | 0.00% | 1 | 13 | 62.99% | No |
| ACN260320C00520000 | 9/3 10:53 AM | 520.00 | 0.36 | 0 | 0.85 | 0.00 | 0.00% | 1 | 138 | 53.08% | No |
| ACN260320C00540000 | 10/24 2:22 PM | 540.00 | 0.61 | 0 | 0.3 | 0.00 | 0.00% | 8 | 255 | 52.95% | No |
| ACN260320C00560000 | 10/27 1:23 PM | 560.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 9 | 9 | 52.49% | No |
| ACN260320C00580000 | 10/24 3:14 PM | 580.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 14 | 62 | 50.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN260320P00130000 | 9/26 10:03 AM | 130.00 | 0.40 | 0 | 0 | 0.00 | 0.00% | 1 | 5 | 25.00% | No |
| ACN260320P00135000 | 9/17 12:53 PM | 135.00 | 1.15 | 0.2 | 1.1 | 0.00 | 0.00% | 1 | 3 | 52.71% | No |
| ACN260320P00140000 | 9/15 10:57 AM | 140.00 | 1.51 | 0.25 | 1.1 | 0.00 | 0.00% | 5 | 7 | 50.24% | No |
| ACN260320P00145000 | 8/15 11:18 AM | 145.00 | 1.60 | 0 | 2.8 | 0.00 | 0.00% | 1 | 6 | 54.59% | No |
| ACN260320P00150000 | 10/7 9:30 AM | 150.00 | 1.00 | 0.35 | 1.5 | 0.00 | 0.00% | 1 | 7 | 52.42% | No |
| ACN260320P00155000 | 9/25 3:03 PM | 155.00 | 2.15 | 0 | 3.9 | 0.00 | 0.00% | 6 | 15 | 52.53% | No |
| ACN260320P00160000 | 10/23 12:47 PM | 160.00 | 1.25 | 0.5 | 2 | 0.00 | 0.00% | 1 | 41 | 49.88% | No |
| ACN260320P00165000 | 10/24 12:25 PM | 165.00 | 1.25 | 0.95 | 4.1 | 0.00 | 0.00% | 1 | 2 | 56.96% | No |
| ACN260320P00170000 | 11/3 10:16 AM | 170.00 | 1.85 | 1.05 | 2.75 | 0.00 | 0.00% | 2 | 35 | 47.96% | No |
| ACN260320P00175000 | 10/28 2:40 PM | 175.00 | 1.62 | 1.75 | 3.4 | 0.00 | 0.00% | 2 | 41 | 47.83% | No |
| ACN260320P00180000 | 10/8 12:28 PM | 180.00 | 2.71 | 2.1 | 3.2 | 0.00 | 0.00% | 1 | 34 | 44.07% | No |
| ACN260320P00185000 | 9/29 11:44 AM | 185.00 | 3.80 | 0.7 | 5 | 0.00 | 0.00% | 1 | 28 | 47.49% | No |
| ACN260320P00190000 | 11/4 2:21 PM | 190.00 | 3.90 | 2.15 | 5 | 0.00 | 0.00% | 7 | 56 | 44.39% | No |
| ACN260320P00195000 | 10/21 2:19 PM | 195.00 | 4.30 | 4 | 5.2 | 0.00 | 0.00% | 10 | 38 | 41.93% | No |
| ACN260320P00200000 | 11/4 3:26 PM | 200.00 | 5.70 | 4.8 | 6 | 0.00 | 0.00% | 6 | 521 | 41.08% | No |
| ACN260320P00210000 | 11/4 12:16 PM | 210.00 | 7.80 | 5.3 | 8 | 0.00 | 0.00% | 10 | 234 | 39.64% | No |
| ACN260320P00220000 | 11/4 10:48 AM | 220.00 | 11.09 | 8 | 10.7 | 0.79 | 7.67% | 25 | 773 | 38.64% | No |
| ACN260320P00230000 | 11/5 12:18 PM | 230.00 | 13.70 | 11.3 | 14 | -0.60 | -4.20% | 304 | 206 | 37.64% | No |
| ACN260320P00240000 | 11/3 10:58 AM | 240.00 | 18.53 | 15.5 | 18 | -0.87 | -4.48% | 5 | 1690 | 36.73% | No |
| ACN260320P00250000 | 11/4 3:08 PM | 250.00 | 24.05 | 20.1 | 22.7 | 0.00 | 0.00% | 1 | 249 | 35.83% | Yes |
| ACN260320P00260000 | 10/31 10:15 AM | 260.00 | 26.90 | 26.8 | 28.1 | 0.00 | 0.00% | 4 | 317 | 34.92% | Yes |
| ACN260320P00270000 | 11/5 10:36 AM | 270.00 | 35.20 | 32 | 34.3 | 5.10 | 16.94% | 46 | 453 | 34.17% | Yes |
| ACN260320P00280000 | 10/29 2:18 PM | 280.00 | 36.40 | 39.6 | 42.3 | 0.00 | 0.00% | 2 | 76 | 35.53% | Yes |
| ACN260320P00290000 | 10/14 12:16 PM | 290.00 | 52.65 | 46.3 | 49.8 | 0.00 | 0.00% | 1 | 67 | 35.03% | Yes |
| ACN260320P00300000 | 9/26 10:33 AM | 300.00 | 66.50 | 0 | 0 | 0.00 | 0.00% | 2 | 100 | 0.00% | Yes |
| ACN260320P00310000 | 8/6 12:59 PM | 310.00 | 67.05 | 72.9 | 74.3 | 0.00 | 0.00% | 29 | 56 | 50.36% | Yes |
| ACN260320P00320000 | 10/29 1:10 PM | 320.00 | 68.73 | 72.1 | 75.9 | 0.00 | 0.00% | 1 | 46 | 36.15% | Yes |
| ACN260320P00330000 | 10/29 1:10 PM | 330.00 | 77.74 | 81.3 | 84.8 | 0.00 | 0.00% | 1 | 28 | 35.45% | Yes |
| ACN260320P00340000 | 10/16 9:40 AM | 340.00 | 101.80 | 90.8 | 94.1 | 0.00 | 0.00% | 2 | 75 | 35.29% | Yes |
| ACN260320P00350000 | 9/22 10:00 AM | 350.00 | 111.82 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| ACN260320P00360000 | 5/1 3:37 PM | 360.00 | 63.80 | 52 | 56 | 0.00 | 0.00% | 1 | 16 | 0.00% | Yes |
| ACN260320P00370000 | 8/4 11:13 AM | 370.00 | 111.00 | 130.6 | 133.1 | 0.00 | 0.00% | 1 | 0 | 65.21% | Yes |
| ACN260320P00380000 | 4/30 12:42 PM | 380.00 | 85.10 | 67.8 | 69.9 | 0.00 | 0.00% | 7 | 13 | 0.00% | Yes |
| ACN260320P00390000 | 8/12 11:06 AM | 390.00 | 149.75 | 149.6 | 152.5 | 0.00 | 0.00% | 1 | 0 | 68.30% | Yes |
| ACN260320P00420000 | 5/6 9:36 AM | 420.00 | 115.25 | 104.1 | 106.7 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ACN260320P00440000 | 3/20 9:42 AM | 440.00 | 146.00 | 155.6 | 159.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ACN260320P00480000 | 1/31 9:30 AM | 480.00 | 101.30 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| ACN260320P00540000 | 1/31 9:30 AM | 540.00 | 159.10 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
