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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN270115C00120000 | 10/15 10:27 AM | 120.00 | 128.00 | 128.5 | 133 | 0.00 | 0.00% | 0 | 1 | 53.83% | Yes |
| ACN270115C00125000 | 9/16 10:18 AM | 125.00 | 115.50 | 114.5 | 119.5 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| ACN270115C00130000 | 8/11 11:12 AM | 130.00 | 114.41 | 111.5 | 114.3 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ACN270115C00140000 | 9/30 9:58 AM | 140.00 | 115.00 | 111 | 115 | 0.00 | 0.00% | 1 | 2 | 49.05% | Yes |
| ACN270115C00145000 | 10/10 10:28 AM | 145.00 | 105.00 | 106.5 | 111 | 0.00 | 0.00% | 0 | 1 | 48.82% | Yes |
| ACN270115C00150000 | 10/27 2:23 PM | 150.00 | 107.40 | 102.5 | 106.9 | 0.00 | 0.00% | 1 | 7 | 48.24% | Yes |
| ACN270115C00155000 | 10/8 11:56 AM | 155.00 | 104.29 | 98.5 | 103 | 0.00 | 0.00% | 1 | 2 | 47.92% | Yes |
| ACN270115C00160000 | 10/28 10:36 AM | 160.00 | 99.84 | 94.5 | 98.8 | 0.00 | 0.00% | 1 | 1 | 46.95% | Yes |
| ACN270115C00170000 | 11/4 10:53 AM | 170.00 | 86.30 | 86.5 | 91 | 0.00 | 0.00% | 4 | 16 | 45.80% | Yes |
| ACN270115C00175000 | 10/24 9:53 AM | 175.00 | 84.37 | 83 | 87.4 | 0.00 | 0.00% | 1 | 7 | 45.52% | Yes |
| ACN270115C00180000 | 10/29 2:58 PM | 180.00 | 84.50 | 79 | 83.5 | 0.00 | 0.00% | 2 | 11 | 44.72% | Yes |
| ACN270115C00185000 | 10/21 10:03 AM | 185.00 | 75.15 | 75.5 | 80 | 0.00 | 0.00% | 1 | 6 | 44.38% | Yes |
| ACN270115C00190000 | 10/21 12:12 PM | 190.00 | 74.30 | 72 | 76.1 | 0.00 | 0.00% | 1 | 16 | 43.43% | Yes |
| ACN270115C00195000 | 10/28 11:49 AM | 195.00 | 74.88 | 68.5 | 73 | 0.00 | 0.00% | 1 | 10 | 43.41% | Yes |
| ACN270115C00200000 | 11/3 11:38 AM | 200.00 | 64.79 | 65.5 | 70 | 0.00 | 0.00% | 1 | 103 | 43.38% | Yes |
| ACN270115C00210000 | 10/16 1:42 PM | 210.00 | 53.20 | 59 | 63.5 | 0.00 | 0.00% | 88 | 149 | 42.44% | Yes |
| ACN270115C00220000 | 10/28 10:52 AM | 220.00 | 57.70 | 53 | 55.9 | 0.00 | 0.00% | 2 | 72 | 40.04% | Yes |
| ACN270115C00230000 | 11/3 10:29 AM | 230.00 | 48.76 | 47.5 | 52 | 3.28 | 7.21% | 2 | 100 | 41.15% | Yes |
| ACN270115C00240000 | 11/3 11:00 AM | 240.00 | 40.45 | 42 | 46.5 | 0.00 | 0.00% | 7 | 282 | 40.25% | Yes |
| ACN270115C00250000 | 11/5 10:36 AM | 250.00 | 38.10 | 38.4 | 40.5 | 1.70 | 4.67% | 1 | 495 | 38.59% | No |
| ACN270115C00260000 | 11/4 1:50 PM | 260.00 | 31.60 | 34.2 | 35.6 | 0.00 | 0.00% | 1 | 992 | 37.66% | No |
| ACN270115C00270000 | 11/4 1:41 PM | 270.00 | 27.80 | 28.5 | 32.5 | 0.00 | 0.00% | 6 | 216 | 38.09% | No |
| ACN270115C00280000 | 11/5 11:25 AM | 280.00 | 26.22 | 25.6 | 29 | 2.22 | 9.25% | 5 | 688 | 37.84% | No |
| ACN270115C00290000 | 11/4 1:33 PM | 290.00 | 21.20 | 21.5 | 25 | 0.00 | 0.00% | 10 | 131 | 36.84% | No |
| ACN270115C00300000 | 11/5 3:36 PM | 300.00 | 21.00 | 18.7 | 23.3 | 3.40 | 19.32% | 2 | 618 | 37.73% | No |
| ACN270115C00310000 | 10/29 3:56 PM | 310.00 | 17.26 | 16.9 | 19.5 | 0.00 | 0.00% | 2 | 148 | 36.35% | No |
| ACN270115C00320000 | 11/5 2:46 PM | 320.00 | 16.00 | 15 | 18.5 | 1.20 | 8.11% | 1 | 129 | 37.48% | No |
| ACN270115C00330000 | 10/28 3:09 PM | 330.00 | 14.30 | 11.5 | 15 | 0.00 | 0.00% | 49 | 232 | 35.82% | No |
| ACN270115C00340000 | 11/5 9:57 AM | 340.00 | 11.40 | 11 | 12.8 | -1.17 | -9.31% | 2 | 187 | 35.23% | No |
| ACN270115C00350000 | 11/5 3:40 PM | 350.00 | 10.30 | 8.5 | 12.5 | 0.05 | 0.49% | 5 | 499 | 36.59% | No |
| ACN270115C00360000 | 10/21 11:29 AM | 360.00 | 8.85 | 7 | 11.5 | 0.00 | 0.00% | 25 | 170 | 37.02% | No |
| ACN270115C00370000 | 11/3 11:35 AM | 370.00 | 7.00 | 6.2 | 9.8 | 0.00 | 0.00% | 15 | 996 | 36.43% | No |
| ACN270115C00380000 | 11/5 2:11 PM | 380.00 | 7.00 | 4.5 | 9.5 | 0.60 | 9.37% | 1 | 825 | 37.47% | No |
| ACN270115C00390000 | 11/5 2:10 PM | 390.00 | 5.60 | 5.1 | 7.4 | 0.60 | 12.00% | 1 | 42 | 35.90% | No |
| ACN270115C00400000 | 11/5 2:43 PM | 400.00 | 4.80 | 4.2 | 5.4 | 0.50 | 11.63% | 3 | 519 | 34.00% | No |
| ACN270115C00410000 | 10/30 9:30 AM | 410.00 | 3.60 | 3.2 | 5.5 | 0.00 | 0.00% | 3 | 101 | 35.35% | No |
| ACN270115C00420000 | 11/3 1:10 PM | 420.00 | 2.80 | 2.8 | 6.5 | 0.00 | 0.00% | 4 | 156 | 38.15% | No |
| ACN270115C00430000 | 10/16 9:34 AM | 430.00 | 2.95 | 1.5 | 4.8 | 0.00 | 0.00% | 1 | 414 | 36.30% | No |
| ACN270115C00440000 | 10/30 10:57 AM | 440.00 | 2.75 | 1.05 | 4.4 | 0.00 | 0.00% | 4 | 611 | 36.56% | No |
| ACN270115C00450000 | 11/4 1:56 PM | 450.00 | 2.10 | 1 | 3.7 | 0.00 | 0.00% | 5 | 683 | 36.08% | No |
| ACN270115C00460000 | 10/21 12:02 PM | 460.00 | 2.16 | 0.75 | 3.9 | 0.00 | 0.00% | 10 | 39 | 37.47% | No |
| ACN270115C00470000 | 9/29 1:28 PM | 470.00 | 2.15 | 0.55 | 2.7 | 0.00 | 0.00% | 3 | 7 | 35.50% | No |
| ACN270115C00480000 | 9/16 11:25 AM | 480.00 | 1.65 | 0.7 | 5 | 0.00 | 0.00% | 6 | 8 | 41.58% | No |
| ACN270115C00490000 | 10/24 11:03 AM | 490.00 | 1.34 | 0.5 | 5 | 0.00 | 0.00% | 11 | 5 | 42.48% | No |
| ACN270115C00500000 | 10/29 1:25 PM | 500.00 | 1.52 | 0 | 2.2 | 0.00 | 0.00% | 4 | 560 | 36.54% | No |
| ACN270115C00520000 | 10/31 3:20 PM | 520.00 | 10.30 | 11.6 | 14.7 | 0.00 | 0.00% | 2 | 2 | 58.00% | No |
| ACN270115C00540000 | 10/14 2:24 PM | 540.00 | 1.60 | 0.2 | 1.4 | 0.00 | 0.00% | 3 | 41 | 36.56% | No |
| ACN270115C00560000 | 10/27 9:30 AM | 560.00 | 0.55 | 0.4 | 1.9 | 0.00 | 0.00% | 17 | 231 | 39.87% | No |
| ACN270115C00580000 | 10/27 9:30 AM | 580.00 | 0.45 | 0 | 2.85 | 0.00 | 0.00% | 5 | 74 | 44.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN270115P00120000 | 10/17 12:01 PM | 120.00 | 2.65 | 0.65 | 3.8 | 0.00 | 0.00% | 1 | 22 | 49.52% | No |
| ACN270115P00125000 | 10/31 2:53 PM | 125.00 | 2.31 | 1.05 | 3.9 | 0.00 | 0.00% | 12 | 2050 | 47.48% | No |
| ACN270115P00130000 | 9/25 1:05 PM | 130.00 | 3.92 | 0.5 | 4 | 0.00 | 0.00% | 2 | 15 | 45.51% | No |
| ACN270115P00135000 | 9/10 11:33 AM | 135.00 | 4.34 | 1.5 | 6 | 0.00 | 0.00% | 1 | 3 | 48.68% | No |
| ACN270115P00140000 | 11/4 1:15 PM | 140.00 | 4.24 | 3.4 | 6.1 | 0.00 | 0.00% | 1 | 70 | 46.59% | No |
| ACN270115P00145000 | 7/14 10:14 AM | 145.00 | 2.58 | 4.9 | 6.1 | 0.00 | 0.00% | 15 | 16 | 44.32% | No |
| ACN270115P00150000 | 11/4 1:32 PM | 150.00 | 5.66 | 3 | 6.3 | 0.00 | 0.00% | 2 | 20 | 42.57% | No |
| ACN270115P00155000 | 9/29 11:18 AM | 155.00 | 6.30 | 3 | 7.5 | 0.00 | 0.00% | 1 | 14 | 42.88% | No |
| ACN270115P00160000 | 10/22 11:27 AM | 160.00 | 6.16 | 4.5 | 9.5 | 0.00 | 0.00% | 1 | 20 | 44.40% | No |
| ACN270115P00165000 | 10/21 3:56 PM | 165.00 | 7.03 | 5.5 | 8.3 | 0.00 | 0.00% | 1 | 16 | 40.06% | No |
| ACN270115P00170000 | 10/17 2:54 PM | 170.00 | 11.20 | 6.5 | 11 | 0.00 | 0.00% | 1 | 553 | 42.42% | No |
| ACN270115P00175000 | 10/27 10:23 AM | 175.00 | 9.05 | 7.5 | 12 | 0.00 | 0.00% | 1 | 53 | 41.74% | No |
| ACN270115P00180000 | 10/3 2:23 PM | 180.00 | 11.30 | 8.5 | 13.5 | 0.00 | 0.00% | 2 | 97 | 41.68% | No |
| ACN270115P00185000 | 10/10 11:51 AM | 185.00 | 12.40 | 11.3 | 14.5 | 0.00 | 0.00% | 3 | 46 | 40.81% | No |
| ACN270115P00190000 | 10/27 12:19 PM | 190.00 | 12.10 | 11 | 16 | 0.00 | 0.00% | 2 | 161 | 40.53% | No |
| ACN270115P00195000 | 10/23 9:30 AM | 195.00 | 14.22 | 12.5 | 17 | 0.00 | 0.00% | 8 | 293 | 39.52% | No |
| ACN270115P00200000 | 11/3 9:30 AM | 200.00 | 14.30 | 14 | 18.5 | 0.00 | 0.00% | 2 | 605 | 39.05% | No |
| ACN270115P00210000 | 10/29 3:00 PM | 210.00 | 17.80 | 17 | 21.9 | 0.00 | 0.00% | 2 | 114 | 38.29% | No |
| ACN270115P00220000 | 10/29 1:39 PM | 220.00 | 20.20 | 20.8 | 23.8 | 0.00 | 0.00% | 1 | 284 | 35.59% | No |
| ACN270115P00230000 | 10/27 11:14 AM | 230.00 | 24.84 | 25.6 | 27.5 | 0.00 | 0.00% | 2 | 1076 | 34.51% | No |
| ACN270115P00240000 | 11/3 11:00 AM | 240.00 | 32.37 | 29.5 | 34 | 0.00 | 0.00% | 7 | 283 | 35.77% | No |
| ACN270115P00250000 | 11/3 10:46 AM | 250.00 | 37.30 | 35 | 38.1 | 0.00 | 0.00% | 1 | 257 | 34.31% | Yes |
| ACN270115P00260000 | 10/29 12:11 PM | 260.00 | 38.20 | 40.1 | 44 | 0.00 | 0.00% | 7 | 520 | 34.18% | Yes |
| ACN270115P00270000 | 10/28 9:30 AM | 270.00 | 44.92 | 46.1 | 49.5 | 0.00 | 0.00% | 2 | 103 | 33.32% | Yes |
| ACN270115P00280000 | 10/20 3:48 PM | 280.00 | 55.10 | 51 | 55.5 | 0.00 | 0.00% | 75 | 285 | 32.58% | Yes |
| ACN270115P00290000 | 10/17 10:58 AM | 290.00 | 67.05 | 59 | 62 | 0.00 | 0.00% | 1 | 191 | 31.95% | Yes |
| ACN270115P00300000 | 9/30 10:10 AM | 300.00 | 68.24 | 64.5 | 69 | 3.74 | 5.80% | 1 | 77 | 31.46% | Yes |
| ACN270115P00310000 | 10/14 2:27 PM | 310.00 | 75.38 | 72.3 | 75.1 | 0.00 | 0.00% | 1 | 89 | 29.66% | Yes |
| ACN270115P00320000 | 9/8 10:30 AM | 320.00 | 77.33 | 0 | 0 | 0.00 | 0.00% | 1 | 104 | 0.00% | Yes |
| ACN270115P00330000 | 10/23 12:26 PM | 330.00 | 89.50 | 88 | 92 | 0.00 | 0.00% | 1 | 32 | 30.06% | Yes |
| ACN270115P00340000 | 9/17 10:28 AM | 340.00 | 101.70 | 103.5 | 107.2 | 0.00 | 0.00% | 1 | 22 | 37.72% | Yes |
| ACN270115P00350000 | 9/22 10:34 AM | 350.00 | 113.90 | 0 | 0 | 0.00 | 0.00% | 8 | 511 | 0.00% | Yes |
| ACN270115P00360000 | 7/14 1:12 PM | 360.00 | 83.50 | 122.1 | 124.7 | 0.00 | 0.00% | 2 | 56 | 38.28% | Yes |
| ACN270115P00370000 | 8/1 10:45 AM | 370.00 | 111.35 | 130.6 | 134.2 | 0.00 | 0.00% | 1 | 4 | 39.23% | Yes |
| ACN270115P00380000 | 9/11 9:43 AM | 380.00 | 138.50 | 137.5 | 142 | 0.00 | 0.00% | 2 | 0 | 37.95% | Yes |
| ACN270115P00390000 | 2/26 12:11 PM | 390.00 | 58.96 | 89.2 | 92.6 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| ACN270115P00400000 | 5/27 2:26 PM | 400.00 | 91.50 | 105.1 | 108.7 | 0.00 | 0.00% | 1 | 14 | 0.00% | Yes |
| ACN270115P00420000 | 9/9 12:44 PM | 420.00 | 169.28 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ACN270115P00460000 | 12/12 2:36 PM | 460.00 | 104.95 | 111.4 | 114.5 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ACN270115P00480000 | 3/5 12:51 PM | 480.00 | 136.70 | 194 | 198.5 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
