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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN260515C00160000 | 10/7 3:32 PM | 160.00 | 93.85 | 90 | 93.5 | 0.00 | 0.00% | 1 | 2 | 50.02% | Yes |
| ACN260515C00185000 | 10/21 1:33 PM | 185.00 | 72.22 | 68.1 | 71.2 | 0.00 | 0.00% | 0 | 1 | 48.36% | Yes |
| ACN260515C00195000 | 10/7 3:32 PM | 195.00 | 63.75 | 60.6 | 63.2 | 0.00 | 0.00% | 1 | 1 | 46.74% | Yes |
| ACN260515C00200000 | 10/21 3:55 PM | 200.00 | 59.90 | 56.6 | 59.3 | 0.00 | 0.00% | 2 | 3 | 45.89% | Yes |
| ACN260515C00205000 | 10/22 9:30 AM | 205.00 | 55.90 | 53 | 55.2 | 0.00 | 0.00% | 0 | 1 | 44.51% | Yes |
| ACN260515C00210000 | 10/9 9:39 AM | 210.00 | 53.76 | 49.1 | 51.9 | 0.00 | 0.00% | 0 | 1 | 44.44% | Yes |
| ACN260515C00225000 | 10/17 9:52 AM | 225.00 | 32.30 | 38.7 | 41.9 | 0.00 | 0.00% | 1 | 8 | 42.81% | Yes |
| ACN260515C00230000 | 10/17 11:55 AM | 230.00 | 30.90 | 35.7 | 38.8 | 0.00 | 0.00% | 9 | 17 | 42.27% | Yes |
| ACN260515C00235000 | 11/4 9:46 AM | 235.00 | 33.77 | 32.8 | 35.9 | 0.00 | 0.00% | 6 | 18 | 41.84% | Yes |
| ACN260515C00240000 | 11/5 11:22 AM | 240.00 | 31.56 | 30.3 | 32.7 | 0.49 | 1.58% | 8 | 68 | 40.80% | Yes |
| ACN260515C00245000 | 11/5 3:47 PM | 245.00 | 29.12 | 27.5 | 30.6 | 2.42 | 9.06% | 1 | 71 | 41.16% | Yes |
| ACN260515C00250000 | 11/4 9:34 AM | 250.00 | 24.00 | 25 | 27.5 | 0.00 | 0.00% | 1 | 70 | 39.91% | No |
| ACN260515C00255000 | 11/4 3:41 PM | 255.00 | 21.90 | 22.6 | 25.4 | 0.00 | 0.00% | 6 | 32 | 39.89% | No |
| ACN260515C00260000 | 10/28 2:07 PM | 260.00 | 25.00 | 20.4 | 23.5 | 0.00 | 0.00% | 3 | 20 | 39.97% | No |
| ACN260515C00265000 | 11/4 10:02 AM | 265.00 | 18.78 | 18.7 | 21 | 0.00 | 0.00% | 2 | 5 | 39.03% | No |
| ACN260515C00270000 | 11/5 11:39 AM | 270.00 | 19.00 | 16.5 | 19.2 | 0.50 | 2.70% | 2 | 183 | 38.89% | No |
| ACN260515C00275000 | 11/4 11:13 AM | 275.00 | 15.31 | 15.3 | 18.1 | 0.00 | 0.00% | 1 | 2 | 39.58% | No |
| ACN260515C00280000 | 10/13 9:33 AM | 280.00 | 13.50 | 13.4 | 16.5 | 0.00 | 0.00% | 1 | 2 | 39.40% | No |
| ACN260515C00285000 | 10/21 12:45 PM | 285.00 | 14.60 | 11.7 | 15 | 0.00 | 0.00% | 1 | 1 | 39.20% | No |
| ACN260515C00290000 | 10/30 11:23 AM | 290.00 | 12.30 | 10.3 | 13.7 | 0.00 | 0.00% | 2 | 1 | 39.15% | No |
| ACN260515C00295000 | 11/3 1:09 PM | 295.00 | 8.00 | 9.7 | 11.8 | 0.00 | 0.00% | 1 | 6 | 38.00% | No |
| ACN260515C00300000 | 11/5 12:59 PM | 300.00 | 10.20 | 8 | 11.4 | 0.40 | 4.08% | 13 | 54 | 39.07% | No |
| ACN260515C00305000 | 11/5 2:02 PM | 305.00 | 8.70 | 8.2 | 10.4 | 0.30 | 3.57% | 12 | 56 | 39.05% | No |
| ACN260515C00310000 | 10/31 3:24 PM | 310.00 | 8.40 | 6.2 | 8.8 | 0.00 | 0.00% | 6 | 82 | 37.86% | No |
| ACN260515C00315000 | 10/28 2:30 PM | 315.00 | 8.10 | 5.1 | 8.7 | 0.00 | 0.00% | 11 | 32 | 39.15% | No |
| ACN260515C00320000 | 9/22 10:31 AM | 320.00 | 6.78 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 6.25% | No |
| ACN260515C00325000 | 10/23 1:45 PM | 325.00 | 5.20 | 4.4 | 6.7 | 0.00 | 0.00% | 2 | 2 | 38.13% | No |
| ACN260515C00330000 | 10/28 12:14 PM | 330.00 | 4.45 | 3.8 | 6 | 0.00 | 0.00% | 0 | 180 | 37.98% | No |
| ACN260515C00340000 | 10/31 11:07 AM | 340.00 | 4.00 | 3 | 4.9 | 0.00 | 0.00% | 1 | 59 | 37.95% | No |
| ACN260515C00350000 | 10/27 9:40 AM | 350.00 | 3.45 | 3 | 4.7 | 0.11 | 3.29% | 5 | 44 | 39.72% | No |
| ACN260515C00360000 | 11/3 3:37 PM | 360.00 | 2.65 | 2.3 | 3.3 | 0.00 | 0.00% | 1 | 0 | 38.07% | No |
| ACN260515C00370000 | 10/23 3:21 PM | 370.00 | 2.14 | 0.95 | 3.5 | 0.00 | 0.00% | 0 | 1 | 40.61% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN260515P00125000 | 11/5 1:48 PM | 125.00 | 0.40 | 0.2 | 1.1 | -0.60 | -60.00% | 1 | 1 | 54.09% | No |
| ACN260515P00135000 | 9/18 3:22 PM | 135.00 | 1.76 | 0.6 | 1.7 | 0.00 | 0.00% | 0 | 7 | 53.22% | No |
| ACN260515P00140000 | 10/8 9:30 AM | 140.00 | 1.25 | 0.6 | 1.75 | 0.00 | 0.00% | 1 | 3 | 50.81% | No |
| ACN260515P00145000 | 10/16 2:13 PM | 145.00 | 1.75 | 0.05 | 2.05 | 0.00 | 0.00% | 0 | 1 | 49.89% | No |
| ACN260515P00150000 | 10/2 2:07 PM | 150.00 | 2.10 | 0.1 | 3.4 | 0.00 | 0.00% | 1 | 2 | 53.62% | No |
| ACN260515P00160000 | 10/27 9:40 AM | 160.00 | 1.88 | 0.15 | 3.7 | 0.00 | 0.00% | 35 | 35 | 49.19% | No |
| ACN260515P00165000 | 9/26 1:11 PM | 165.00 | 3.45 | 0 | 0 | 0.00 | 0.00% | 2 | 3 | 12.50% | No |
| ACN260515P00170000 | 10/27 9:40 AM | 170.00 | 2.77 | 1.1 | 4.5 | 0.00 | 0.00% | 35 | 47 | 46.48% | No |
| ACN260515P00175000 | 10/27 10:06 AM | 175.00 | 3.40 | 2.5 | 5.1 | 0.00 | 0.00% | 194 | 194 | 45.59% | No |
| ACN260515P00180000 | 10/9 3:40 PM | 180.00 | 4.20 | 4 | 5.8 | 0.00 | 0.00% | 0 | 7 | 44.80% | No |
| ACN260515P00185000 | 10/16 2:06 PM | 185.00 | 7.40 | 4.7 | 5.8 | 0.00 | 0.00% | 0 | 1 | 42.06% | No |
| ACN260515P00190000 | 10/29 11:30 AM | 190.00 | 4.90 | 4.6 | 7.1 | 0.00 | 0.00% | 2 | 12 | 42.51% | No |
| ACN260515P00195000 | 11/5 11:13 AM | 195.00 | 7.50 | 6.1 | 8.4 | 1.00 | 15.38% | 52 | 5 | 42.59% | No |
| ACN260515P00200000 | 11/3 9:58 AM | 200.00 | 8.00 | 7.6 | 8.8 | 0.00 | 0.00% | 2 | 50 | 40.56% | No |
| ACN260515P00205000 | 10/20 9:46 AM | 205.00 | 10.30 | 7.6 | 10.7 | 0.00 | 0.00% | 2 | 9 | 41.38% | No |
| ACN260515P00210000 | 11/5 12:47 PM | 210.00 | 11.10 | 9 | 12 | 1.20 | 12.12% | 1 | 22 | 40.77% | No |
| ACN260515P00215000 | 11/5 12:47 PM | 215.00 | 12.30 | 10 | 13.5 | -5.00 | -28.90% | 3 | 7 | 40.30% | No |
| ACN260515P00220000 | 11/5 12:47 PM | 220.00 | 14.00 | 11.6 | 15 | -3.50 | -20.00% | 69 | 15 | 39.64% | No |
| ACN260515P00225000 | 11/5 12:04 PM | 225.00 | 16.30 | 13.4 | 16.2 | -2.70 | -14.21% | 25 | 1 | 38.32% | No |
| ACN260515P00230000 | 10/9 2:48 PM | 230.00 | 16.00 | 16.7 | 17.9 | 0.00 | 0.00% | 7 | 49 | 37.62% | No |
| ACN260515P00235000 | 10/16 1:44 PM | 235.00 | 24.50 | 18.8 | 20.6 | 0.00 | 0.00% | 1 | 6 | 38.20% | No |
| ACN260515P00240000 | 11/3 9:43 AM | 240.00 | 20.88 | 20.8 | 22.6 | 0.00 | 0.00% | 1 | 208 | 37.53% | No |
| ACN260515P00245000 | 11/3 3:55 PM | 245.00 | 23.40 | 22.6 | 25 | 0.00 | 0.00% | 5 | 22 | 37.23% | No |
| ACN260515P00250000 | 10/31 12:36 PM | 250.00 | 25.30 | 25.3 | 27.1 | 0.00 | 0.00% | 1 | 14 | 36.30% | Yes |
| ACN260515P00255000 | 10/31 12:33 PM | 255.00 | 27.90 | 27.1 | 30 | 0.00 | 0.00% | 7 | 16 | 36.30% | Yes |
| ACN260515P00260000 | 11/3 3:01 PM | 260.00 | 31.80 | 30.7 | 33 | 0.00 | 0.00% | 12 | 14 | 36.24% | Yes |
| ACN260515P00265000 | 10/29 12:05 PM | 265.00 | 31.20 | 33.1 | 35.9 | 0.00 | 0.00% | 1 | 3 | 35.84% | Yes |
| ACN260515P00280000 | 10/10 11:50 AM | 280.00 | 47.67 | 42.2 | 45.6 | 0.00 | 0.00% | 0 | 17 | 34.89% | Yes |
| ACN260515P00295000 | 10/21 1:28 PM | 295.00 | 53.00 | 53.9 | 56.2 | 0.00 | 0.00% | 3 | 3 | 33.52% | Yes |
| ACN260515P00300000 | 10/28 3:04 PM | 300.00 | 53.80 | 58.1 | 60.2 | 0.00 | 0.00% | 1 | 6 | 33.44% | Yes |
| ACN260515P00325000 | 11/4 10:47 AM | 325.00 | 81.36 | 78.5 | 81.5 | 0.00 | 0.00% | 1 | 2 | 33.06% | Yes |
