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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN260918C00145000 | 9/26 10:50 AM | 145.00 | 97.60 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| ACN260918C00150000 | 10/7 10:54 AM | 150.00 | 104.85 | 101 | 105 | 0.00 | 0.00% | 1 | 4 | 52.10% | Yes |
| ACN260918C00160000 | 10/2 9:50 AM | 160.00 | 92.19 | 92 | 96.5 | 0.00 | 0.00% | 8 | 10 | 50.31% | Yes |
| ACN260918C00165000 | 10/20 11:26 AM | 165.00 | 86.50 | 88 | 92.5 | 0.00 | 0.00% | 0 | 1 | 49.78% | Yes |
| ACN260918C00170000 | 9/22 10:52 AM | 170.00 | 79.50 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ACN260918C00175000 | 10/28 3:50 PM | 175.00 | 85.85 | 80 | 84 | 0.00 | 0.00% | 1 | 21 | 47.45% | Yes |
| ACN260918C00180000 | 9/19 2:02 PM | 180.00 | 67.69 | 70.1 | 73.5 | 0.00 | 0.00% | 2 | 12 | 34.49% | Yes |
| ACN260918C00185000 | 10/31 10:43 AM | 185.00 | 75.85 | 72 | 76.2 | 0.00 | 0.00% | 1 | 7 | 46.03% | Yes |
| ACN260918C00190000 | 10/27 10:33 AM | 190.00 | 71.30 | 68 | 72.2 | 0.00 | 0.00% | 3 | 22 | 45.02% | Yes |
| ACN260918C00195000 | 10/17 11:03 AM | 195.00 | 57.80 | 64.5 | 69 | 0.00 | 0.00% | 7 | 9 | 45.11% | Yes |
| ACN260918C00200000 | 10/30 9:59 AM | 200.00 | 62.00 | 61 | 65 | 0.00 | 0.00% | 1 | 33 | 43.91% | Yes |
| ACN260918C00210000 | 10/28 2:37 PM | 210.00 | 60.10 | 54.5 | 58.5 | 0.00 | 0.00% | 1 | 25 | 43.28% | Yes |
| ACN260918C00220000 | 10/31 2:06 PM | 220.00 | 50.26 | 48 | 52 | 0.00 | 0.00% | 2 | 16 | 42.18% | Yes |
| ACN260918C00230000 | 10/30 2:22 PM | 230.00 | 43.50 | 43.4 | 46.2 | 0.00 | 0.00% | 1 | 55 | 41.47% | Yes |
| ACN260918C00240000 | 11/4 10:06 AM | 240.00 | 38.50 | 37.4 | 40 | 0.00 | 0.00% | 1 | 216 | 39.87% | Yes |
| ACN260918C00250000 | 10/31 10:04 AM | 250.00 | 33.90 | 32.8 | 35.7 | 0.00 | 0.00% | 2 | 117 | 39.96% | No |
| ACN260918C00260000 | 11/3 2:29 PM | 260.00 | 28.50 | 27.5 | 31 | 0.00 | 0.00% | 11 | 48 | 39.17% | No |
| ACN260918C00270000 | 11/5 3:55 PM | 270.00 | 25.50 | 24.3 | 27 | 3.00 | 13.33% | 1 | 20 | 38.70% | No |
| ACN260918C00280000 | 11/3 1:05 PM | 280.00 | 21.00 | 20 | 23.2 | 0.00 | 0.00% | 1 | 75 | 38.04% | No |
| ACN260918C00290000 | 10/31 10:04 AM | 290.00 | 18.20 | 16.5 | 19.7 | 0.00 | 0.00% | 1 | 223 | 37.30% | No |
| ACN260918C00300000 | 11/4 11:11 AM | 300.00 | 14.60 | 14 | 17.2 | 0.00 | 0.00% | 1 | 119 | 37.29% | No |
| ACN260918C00310000 | 10/28 10:54 AM | 310.00 | 13.65 | 11.5 | 14.5 | 0.00 | 0.00% | 3 | 49 | 36.69% | No |
| ACN260918C00320000 | 11/3 9:41 AM | 320.00 | 10.60 | 9 | 12.4 | 0.00 | 0.00% | 3 | 65 | 36.46% | No |
| ACN260918C00330000 | 10/29 1:41 PM | 330.00 | 10.60 | 8 | 11.5 | 0.00 | 0.00% | 6 | 51 | 37.49% | No |
| ACN260918C00340000 | 10/31 10:10 AM | 340.00 | 8.05 | 6 | 10 | 0.00 | 0.00% | 1 | 254 | 37.49% | No |
| ACN260918C00350000 | 11/3 2:40 PM | 350.00 | 6.70 | 5.4 | 8.7 | 0.00 | 0.00% | 1 | 734 | 37.51% | No |
| ACN260918C00360000 | 10/10 3:35 PM | 360.00 | 5.40 | 4.5 | 8 | 0.00 | 0.00% | 1 | 13 | 38.22% | No |
| ACN260918C00370000 | 10/7 11:59 AM | 370.00 | 5.10 | 4.4 | 5.7 | 0.00 | 0.00% | 4 | 10 | 35.98% | No |
| ACN260918C00380000 | 11/5 11:33 AM | 380.00 | 3.62 | 3 | 5.6 | -1.08 | -22.98% | 79 | 49 | 37.35% | No |
| ACN260918C00390000 | 9/22 9:58 AM | 390.00 | 3.70 | 0 | 0 | 0.00 | 0.00% | 4 | 0 | 12.50% | No |
| ACN260918C00400000 | 10/28 9:54 AM | 400.00 | 3.00 | 1.6 | 4 | 0.00 | 0.00% | 5 | 109 | 36.90% | No |
| ACN260918C00410000 | 9/16 12:51 PM | 410.00 | 2.33 | 1.45 | 3.8 | 0.00 | 0.00% | 0 | 1 | 37.75% | No |
| ACN260918C00420000 | 9/3 9:53 AM | 420.00 | 2.35 | 1.85 | 2.6 | 0.00 | 0.00% | 0 | 50 | 35.83% | No |
| ACN260918C00430000 | 9/10 2:50 PM | 430.00 | 1.15 | 0.55 | 3.7 | 0.00 | 0.00% | 0 | 10 | 40.00% | No |
| ACN260918C00440000 | 9/29 12:34 PM | 440.00 | 1.80 | 0.2 | 5 | 0.00 | 0.00% | 1 | 6 | 44.23% | No |
| ACN260918C00450000 | 10/17 3:20 PM | 450.00 | 1.25 | 0.05 | 5 | 0.00 | 0.00% | 4 | 11 | 45.42% | No |
| ACN260918C00460000 | 7/17 10:30 AM | 460.00 | 1.46 | 0.25 | 1.55 | 0.00 | 0.00% | 0 | 14 | 36.51% | No |
| ACN260918C00470000 | 11/3 11:10 AM | 470.00 | 0.85 | 0.15 | 2.45 | 0.00 | 0.00% | 1 | 108 | 40.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN260918P00120000 | 10/21 11:34 AM | 120.00 | 1.05 | 0 | 3.2 | 0.00 | 0.00% | 2 | 14 | 55.59% | No |
| ACN260918P00125000 | 10/24 2:58 PM | 125.00 | 1.10 | 0.1 | 3.4 | 0.00 | 0.00% | 3 | 66 | 53.74% | No |
| ACN260918P00130000 | 9/26 11:01 AM | 130.00 | 2.10 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 12.50% | No |
| ACN260918P00135000 | 10/13 3:59 PM | 135.00 | 2.05 | 1.4 | 3.7 | 0.00 | 0.00% | 1 | 2 | 49.73% | No |
| ACN260918P00140000 | 8/5 1:56 PM | 140.00 | 2.90 | 2.7 | 3.3 | 0.00 | 0.00% | 4 | 7 | 45.86% | No |
| ACN260918P00145000 | 9/29 10:28 AM | 145.00 | 3.40 | 0.85 | 4.9 | 0.00 | 0.00% | 1 | 7 | 48.61% | No |
| ACN260918P00150000 | 9/29 10:28 AM | 150.00 | 3.85 | 0.75 | 5 | 0.00 | 0.00% | 1 | 11 | 46.45% | No |
| ACN260918P00155000 | 9/17 10:45 AM | 155.00 | 5.20 | 3.1 | 5.5 | 0.00 | 0.00% | 28 | 81 | 45.39% | No |
| ACN260918P00160000 | 10/21 12:05 PM | 160.00 | 4.10 | 3 | 7 | 0.00 | 0.00% | 20 | 120 | 46.61% | No |
| ACN260918P00165000 | 10/22 1:20 PM | 165.00 | 4.81 | 3.1 | 7.5 | 0.00 | 0.00% | 5 | 7 | 45.28% | No |
| ACN260918P00170000 | 10/30 11:18 AM | 170.00 | 5.40 | 4 | 8.5 | 0.00 | 0.00% | 15 | 253 | 44.91% | No |
| ACN260918P00175000 | 10/29 3:30 PM | 175.00 | 5.90 | 4.5 | 8.6 | 0.00 | 0.00% | 25 | 38 | 42.67% | No |
| ACN260918P00180000 | 10/20 12:27 PM | 180.00 | 8.30 | 5.5 | 8.5 | 0.00 | 0.00% | 6 | 57 | 40.10% | No |
| ACN260918P00185000 | 10/30 11:54 AM | 185.00 | 8.20 | 6.5 | 10.6 | 0.00 | 0.00% | 1 | 18 | 41.45% | No |
| ACN260918P00190000 | 10/29 10:53 AM | 190.00 | 8.40 | 7.5 | 12.5 | 0.00 | 0.00% | 2 | 117 | 42.10% | No |
| ACN260918P00195000 | 10/23 9:30 AM | 195.00 | 11.17 | 8.5 | 13.1 | 0.00 | 0.00% | 8 | 42 | 40.53% | No |
| ACN260918P00200000 | 11/4 1:34 PM | 200.00 | 13.40 | 10.5 | 14.3 | 0.00 | 0.00% | 8 | 354 | 39.81% | No |
| ACN260918P00210000 | 10/13 11:54 AM | 210.00 | 16.30 | 13.5 | 17.5 | 0.00 | 0.00% | 1 | 155 | 39.12% | No |
| ACN260918P00220000 | 10/31 10:43 AM | 220.00 | 17.00 | 16.5 | 20.1 | 0.00 | 0.00% | 100 | 374 | 37.16% | No |
| ACN260918P00230000 | 10/27 12:31 PM | 230.00 | 20.50 | 20.5 | 24.5 | 0.00 | 0.00% | 3 | 60 | 36.96% | No |
| ACN260918P00240000 | 10/30 9:40 AM | 240.00 | 26.08 | 24.6 | 28.8 | 0.00 | 0.00% | 1 | 142 | 36.09% | No |
| ACN260918P00250000 | 11/3 12:03 PM | 250.00 | 32.38 | 30 | 34 | 0.00 | 0.00% | 1 | 144 | 35.73% | Yes |
| ACN260918P00260000 | 10/27 12:24 PM | 260.00 | 34.70 | 35 | 39.5 | 0.00 | 0.00% | 1 | 108 | 35.19% | Yes |
| ACN260918P00270000 | 10/29 1:38 PM | 270.00 | 38.70 | 42 | 45.5 | 0.00 | 0.00% | 4 | 55 | 34.72% | Yes |
| ACN260918P00280000 | 10/24 9:39 AM | 280.00 | 47.35 | 47.7 | 51.5 | 0.00 | 0.00% | 5 | 55 | 33.77% | Yes |
| ACN260918P00290000 | 8/1 11:11 AM | 290.00 | 44.75 | 60.8 | 62.2 | 0.00 | 0.00% | 24 | 33 | 37.68% | Yes |
| ACN260918P00300000 | 7/10 11:48 AM | 300.00 | 35.16 | 68.6 | 70.4 | 0.00 | 0.00% | 1 | 20 | 38.51% | Yes |
| ACN260918P00320000 | 6/20 10:06 AM | 320.00 | 51.28 | 47 | 51.8 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| ACN260918P00330000 | 10/21 3:12 PM | 330.00 | 83.80 | 85 | 89 | 0.00 | 0.00% | 2 | 11 | 30.83% | Yes |
| ACN260918P00340000 | 6/25 3:27 PM | 340.00 | 56.30 | 102.8 | 104.5 | 0.00 | 0.00% | 0 | 1 | 40.72% | Yes |
| ACN260918P00350000 | 10/17 11:16 AM | 350.00 | 114.00 | 102.5 | 106.5 | 0.00 | 0.00% | 12 | 47 | 30.15% | Yes |
| ACN260918P00380000 | 7/31 1:55 PM | 380.00 | 110.66 | 140 | 143.5 | 0.00 | 0.00% | 1 | 0 | 46.71% | Yes |
