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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN260618C00150000 | 9/15 11:31 AM | 150.00 | 91.60 | 92.8 | 95.6 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| ACN260618C00160000 | 9/26 3:57 PM | 160.00 | 83.80 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| ACN260618C00170000 | 8/13 2:23 PM | 170.00 | 83.65 | 74.6 | 76.3 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ACN260618C00180000 | 11/5 10:56 AM | 180.00 | 73.50 | 73.5 | 76.7 | 6.70 | 10.03% | 3 | 5 | 48.41% | Yes |
| ACN260618C00185000 | 10/21 9:59 AM | 185.00 | 69.40 | 69.5 | 72 | 0.00 | 0.00% | 1 | 2 | 46.25% | Yes |
| ACN260618C00190000 | 10/22 11:39 AM | 190.00 | 68.56 | 65.5 | 68.2 | 0.00 | 0.00% | 2 | 2 | 45.87% | Yes |
| ACN260618C00195000 | 10/15 3:05 PM | 195.00 | 57.20 | 61.6 | 64.7 | 0.00 | 0.00% | 1 | 14 | 45.86% | Yes |
| ACN260618C00200000 | 10/27 11:10 AM | 200.00 | 60.90 | 58.1 | 60.6 | 0.00 | 0.00% | 1 | 44 | 44.58% | Yes |
| ACN260618C00210000 | 10/21 11:31 AM | 210.00 | 53.00 | 50.2 | 54 | 0.00 | 0.00% | 6 | 28 | 44.31% | Yes |
| ACN260618C00220000 | 10/22 9:57 AM | 220.00 | 45.20 | 44.2 | 47.2 | 0.00 | 0.00% | 1 | 58 | 43.03% | Yes |
| ACN260618C00230000 | 11/5 11:48 AM | 230.00 | 38.90 | 37.9 | 41.2 | -1.00 | -2.51% | 2 | 147 | 42.29% | Yes |
| ACN260618C00240000 | 11/5 2:27 PM | 240.00 | 33.30 | 32.7 | 35.9 | 1.08 | 3.35% | 5 | 173 | 41.86% | Yes |
| ACN260618C00250000 | 11/5 11:48 AM | 250.00 | 28.60 | 27.8 | 31.1 | 3.10 | 12.16% | 2 | 108 | 41.45% | No |
| ACN260618C00260000 | 10/31 9:54 AM | 260.00 | 24.87 | 23.5 | 26.7 | 0.00 | 0.00% | 1 | 243 | 40.95% | No |
| ACN260618C00270000 | 11/5 1:35 PM | 270.00 | 20.10 | 18.6 | 22 | 1.42 | 7.60% | 151 | 100 | 39.47% | No |
| ACN260618C00280000 | 11/4 10:38 AM | 280.00 | 15.82 | 16 | 18 | 0.00 | 0.00% | 4 | 231 | 38.30% | No |
| ACN260618C00290000 | 10/31 10:33 AM | 290.00 | 14.60 | 12.1 | 15.6 | 0.00 | 0.00% | 1 | 167 | 38.71% | No |
| ACN260618C00300000 | 11/4 12:55 PM | 300.00 | 10.00 | 10.5 | 12.4 | 0.00 | 0.00% | 1 | 337 | 37.46% | No |
| ACN260618C00310000 | 11/4 2:16 PM | 310.00 | 8.70 | 8.4 | 11.1 | 0.00 | 0.00% | 2 | 259 | 38.50% | No |
| ACN260618C00320000 | 10/30 2:39 PM | 320.00 | 8.20 | 6 | 9.5 | 0.00 | 0.00% | 15 | 460 | 38.71% | No |
| ACN260618C00330000 | 10/21 3:19 PM | 330.00 | 6.68 | 4.7 | 8 | 0.00 | 0.00% | 1 | 384 | 38.68% | No |
| ACN260618C00340000 | 11/4 1:30 PM | 340.00 | 4.88 | 3.4 | 7 | 0.00 | 0.00% | 3 | 1785 | 39.18% | No |
| ACN260618C00350000 | 11/3 10:46 AM | 350.00 | 3.95 | 2.05 | 6 | 0.00 | 0.00% | 1 | 731 | 39.38% | No |
| ACN260618C00360000 | 10/15 10:33 AM | 360.00 | 3.65 | 1.5 | 5.6 | 0.00 | 0.00% | 1 | 593 | 40.56% | No |
| ACN260618C00370000 | 10/21 3:38 PM | 370.00 | 2.95 | 2 | 4.2 | 0.00 | 0.00% | 1261 | 773 | 39.22% | No |
| ACN260618C00380000 | 11/5 2:36 PM | 380.00 | 2.40 | 1.5 | 2.95 | -0.03 | -1.23% | 3 | 34 | 37.56% | No |
| ACN260618C00390000 | 10/31 10:18 AM | 390.00 | 2.05 | 1.7 | 2.6 | 0.00 | 0.00% | 1 | 65 | 38.07% | No |
| ACN260618C00400000 | 11/5 2:36 PM | 400.00 | 1.64 | 1.1 | 2.6 | -0.07 | -4.09% | 3 | 152 | 39.61% | No |
| ACN260618C00410000 | 11/5 11:53 AM | 410.00 | 1.40 | 0.7 | 2.1 | -0.12 | -7.89% | 1 | 86 | 39.29% | No |
| ACN260618C00420000 | 10/16 12:01 PM | 420.00 | 2.50 | 0.7 | 1.95 | 0.00 | 0.00% | 2 | 19 | 40.09% | No |
| ACN260618C00430000 | 9/23 9:40 AM | 430.00 | 1.39 | 0 | 0 | 0.00 | 0.00% | 1 | 8 | 12.50% | No |
| ACN260618C00440000 | 10/6 1:07 PM | 440.00 | 1.10 | 0.3 | 1.7 | 0.00 | 0.00% | 6 | 31 | 41.62% | No |
| ACN260618C00450000 | 5/13 10:21 AM | 450.00 | 5.37 | 3.1 | 4.7 | 0.00 | 0.00% | 2 | 50 | 50.84% | No |
| ACN260618C00460000 | 5/13 10:24 AM | 460.00 | 4.48 | 2.2 | 4 | 0.00 | 0.00% | 2 | 3 | 52.46% | No |
| ACN260618C00470000 | 1/28 1:07 PM | 470.00 | 16.70 | 9.2 | 12 | 0.00 | 0.00% | 0 | 3 | 69.17% | No |
| ACN260618C00480000 | 8/4 3:08 PM | 480.00 | 0.54 | 0 | 1.95 | 0.00 | 0.00% | 2 | 4 | 47.53% | No |
| ACN260618C00490000 | 6/16 9:30 AM | 490.00 | 2.10 | 0 | 1.95 | 0.00 | 0.00% | 1 | 2 | 48.66% | No |
| ACN260618C00500000 | 6/16 9:30 AM | 500.00 | 1.75 | 0 | 1.85 | 0.00 | 0.00% | 1 | 7 | 49.28% | No |
| ACN260618C00520000 | 6/10 2:52 PM | 520.00 | 1.60 | 0 | 0 | 0.00 | 0.00% | 4 | 0 | 12.50% | No |
| ACN260618C00540000 | 10/6 3:09 PM | 540.00 | 0.44 | 0.05 | 0.65 | 0.00 | 0.00% | 10 | 22 | 45.34% | No |
| ACN260618C00560000 | 9/3 10:51 AM | 560.00 | 0.42 | 0 | 0.95 | 0.00 | 0.00% | 1 | 1 | 49.66% | No |
| ACN260618C00580000 | 9/29 11:32 AM | 580.00 | 0.35 | 0 | 3.5 | 0.00 | 0.00% | 1 | 37 | 56.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN260618P00125000 | 10/10 11:11 AM | 125.00 | 1.70 | 0 | 3.8 | 0.00 | 0.00% | 6 | 37 | 55.65% | No |
| ACN260618P00130000 | 8/6 12:24 PM | 130.00 | 1.65 | 0.05 | 3.2 | 0.00 | 0.00% | 0 | 1 | 51.15% | No |
| ACN260618P00140000 | 10/9 9:41 AM | 140.00 | 1.45 | 1.05 | 4.1 | 0.00 | 0.00% | 1 | 64 | 51.15% | No |
| ACN260618P00145000 | 9/17 10:27 AM | 145.00 | 2.93 | 1.45 | 3.9 | 0.00 | 0.00% | 1 | 2 | 54.05% | No |
| ACN260618P00150000 | 10/31 10:11 AM | 150.00 | 1.80 | 1.4 | 2.75 | 0.00 | 0.00% | 1 | 110 | 46.75% | No |
| ACN260618P00155000 | 7/15 9:31 AM | 155.00 | 5.08 | 2.65 | 3.4 | 0.00 | 0.00% | 1 | 1 | 46.80% | No |
| ACN260618P00160000 | 10/15 10:04 AM | 160.00 | 3.10 | 0.55 | 4.8 | 0.00 | 0.00% | 1 | 3 | 48.94% | No |
| ACN260618P00165000 | 9/16 11:58 AM | 165.00 | 5.40 | 2.2 | 5.7 | 0.00 | 0.00% | 3 | 7 | 48.90% | No |
| ACN260618P00170000 | 10/21 1:09 PM | 170.00 | 3.60 | 1.7 | 5.8 | 0.00 | 0.00% | 1 | 10 | 46.49% | No |
| ACN260618P00175000 | 10/29 3:03 PM | 175.00 | 3.70 | 4 | 5.6 | 0.00 | 0.00% | 2 | 64 | 43.34% | No |
| ACN260618P00180000 | 9/29 9:46 AM | 180.00 | 6.60 | 4.2 | 6.2 | 0.00 | 0.00% | 16 | 72 | 42.27% | No |
| ACN260618P00185000 | 9/24 11:12 AM | 185.00 | 9.00 | 4.4 | 6.3 | 0.00 | 0.00% | 4 | 33 | 39.93% | No |
| ACN260618P00190000 | 10/3 9:59 AM | 190.00 | 7.70 | 4.6 | 8.9 | 0.00 | 0.00% | 1 | 15 | 42.93% | No |
| ACN260618P00195000 | 10/30 2:39 PM | 195.00 | 7.32 | 7.5 | 10 | 0.00 | 0.00% | 2 | 112 | 42.36% | No |
| ACN260618P00200000 | 11/5 10:38 AM | 200.00 | 9.30 | 7 | 11.1 | -0.70 | -7.00% | 1 | 293 | 41.61% | No |
| ACN260618P00210000 | 11/5 11:15 AM | 210.00 | 12.10 | 9.6 | 13.8 | 0.62 | 5.40% | 1 | 488 | 40.51% | No |
| ACN260618P00220000 | 11/3 10:13 AM | 220.00 | 15.35 | 13.4 | 15.4 | 0.00 | 0.00% | 1 | 530 | 37.13% | No |
| ACN260618P00230000 | 11/5 11:46 AM | 230.00 | 19.20 | 16.5 | 20.8 | 0.27 | 1.43% | 2 | 186 | 38.71% | No |
| ACN260618P00240000 | 11/5 11:50 AM | 240.00 | 23.70 | 20.7 | 24.3 | 0.45 | 1.94% | 20 | 460 | 36.84% | No |
| ACN260618P00250000 | 11/5 12:41 PM | 250.00 | 28.55 | 25.6 | 29 | -0.45 | -1.55% | 140 | 476 | 35.91% | Yes |
| ACN260618P00260000 | 10/31 11:02 AM | 260.00 | 31.42 | 31.4 | 33.8 | 0.00 | 0.00% | 1 | 234 | 34.42% | Yes |
| ACN260618P00270000 | 10/17 11:19 AM | 270.00 | 45.85 | 37 | 39.9 | 0.00 | 0.00% | 1 | 319 | 33.91% | Yes |
| ACN260618P00280000 | 10/28 9:40 AM | 280.00 | 43.60 | 43.5 | 46.6 | 0.00 | 0.00% | 1 | 247 | 33.51% | Yes |
| ACN260618P00290000 | 10/14 12:31 PM | 290.00 | 55.28 | 50.5 | 54.2 | 0.00 | 0.00% | 1 | 121 | 33.71% | Yes |
| ACN260618P00300000 | 10/29 10:54 AM | 300.00 | 56.10 | 58 | 61.8 | 0.00 | 0.00% | 10 | 224 | 33.33% | Yes |
| ACN260618P00310000 | 9/30 10:11 AM | 310.00 | 65.90 | 66.6 | 69.8 | 0.00 | 0.00% | 1 | 147 | 32.96% | Yes |
| ACN260618P00320000 | 10/3 12:58 PM | 320.00 | 79.36 | 74.9 | 78.2 | 0.00 | 0.00% | 5 | 172 | 32.69% | Yes |
| ACN260618P00330000 | 9/22 11:35 AM | 330.00 | 93.99 | 0 | 0 | 0.00 | 0.00% | 1 | 48 | 0.00% | Yes |
| ACN260618P00340000 | 10/10 11:11 AM | 340.00 | 98.27 | 91.8 | 95.7 | 0.00 | 0.00% | 6 | 51 | 31.84% | Yes |
| ACN260618P00350000 | 8/5 11:11 AM | 350.00 | 99.30 | 111.5 | 112.9 | 0.00 | 0.00% | 6 | 49 | 48.06% | Yes |
| ACN260618P00360000 | 8/1 10:40 AM | 360.00 | 101.98 | 120.5 | 122.6 | 0.00 | 0.00% | 94 | 11 | 49.75% | Yes |
| ACN260618P00370000 | 10/15 2:32 PM | 370.00 | 129.30 | 121.2 | 124 | 0.00 | 0.00% | 3 | 27 | 32.24% | Yes |
| ACN260618P00380000 | 9/10 3:33 PM | 380.00 | 136.97 | 137.1 | 140.8 | 0.00 | 0.00% | 1 | 5 | 50.57% | Yes |
| ACN260618P00390000 | 11/5 1:40 PM | 390.00 | 143.28 | 140 | 144 | -4.69 | -3.17% | 3 | 3 | 35.37% | Yes |
| ACN260618P00400000 | 10/15 2:32 PM | 400.00 | 159.40 | 150.5 | 153.7 | 0.00 | 0.00% | 3 | 4 | 35.58% | Yes |
| ACN260618P00410000 | 10/22 3:50 PM | 410.00 | 160.05 | 160 | 163.7 | 0.00 | 0.00% | 4 | 4 | 36.98% | Yes |
| ACN260618P00430000 | 6/6 10:17 AM | 430.00 | 111.70 | 124.5 | 128 | 0.00 | 0.00% | 2 | 12 | 0.00% | Yes |
