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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN280121C00120000 | 10/29 10:40 AM | 120.00 | 136.15 | 131 | 135 | 0.00 | 0.00% | 1 | 7 | 43.63% | Yes |
| ACN280121C00130000 | 11/3 3:29 PM | 130.00 | 125.21 | 123 | 127 | 0.00 | 0.00% | 5 | 12 | 43.10% | Yes |
| ACN280121C00160000 | 10/1 10:21 AM | 160.00 | 97.20 | 100.5 | 104.5 | 0.00 | 0.00% | 0 | 5 | 41.30% | Yes |
| ACN280121C00170000 | 9/25 3:01 PM | 170.00 | 79.55 | 92.5 | 96.5 | 0.00 | 0.00% | 0 | 12 | 39.62% | Yes |
| ACN280121C00175000 | 10/28 2:01 PM | 175.00 | 95.83 | 90.8 | 94.5 | 0.00 | 0.00% | 3 | 31 | 40.75% | Yes |
| ACN280121C00180000 | 10/23 9:30 AM | 180.00 | 87.19 | 87 | 91.5 | 0.00 | 0.00% | 1 | 8 | 40.74% | Yes |
| ACN280121C00185000 | 9/22 3:24 PM | 185.00 | 79.80 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| ACN280121C00190000 | 10/16 3:46 PM | 190.00 | 71.50 | 80.5 | 85 | 0.00 | 0.00% | 1 | 5 | 40.03% | Yes |
| ACN280121C00195000 | 10/21 10:03 AM | 195.00 | 76.65 | 77.5 | 82 | 0.00 | 0.00% | 1 | 6 | 39.82% | Yes |
| ACN280121C00200000 | 10/31 10:25 AM | 200.00 | 78.06 | 74.5 | 79 | 0.00 | 0.00% | 2 | 14 | 39.54% | Yes |
| ACN280121C00210000 | 10/10 3:47 PM | 210.00 | 66.70 | 69 | 73.5 | 0.00 | 0.00% | 1 | 9 | 39.23% | Yes |
| ACN280121C00220000 | 11/4 1:18 PM | 220.00 | 61.00 | 63.5 | 68 | 0.00 | 0.00% | 30 | 11 | 38.70% | Yes |
| ACN280121C00230000 | 11/4 9:42 AM | 230.00 | 60.30 | 58.5 | 61.8 | 0.00 | 0.00% | 1 | 53 | 37.46% | Yes |
| ACN280121C00240000 | 11/5 3:16 PM | 240.00 | 56.00 | 54 | 58.5 | 3.00 | 5.66% | 17 | 120 | 38.16% | Yes |
| ACN280121C00250000 | 11/4 1:28 PM | 250.00 | 48.10 | 50.1 | 53 | 0.00 | 0.00% | 11 | 460 | 37.08% | No |
| ACN280121C00260000 | 11/5 10:13 AM | 260.00 | 47.22 | 46.8 | 49 | -2.62 | -5.26% | 1 | 28 | 36.88% | No |
| ACN280121C00270000 | 11/4 12:56 PM | 270.00 | 40.45 | 41.5 | 44.7 | 0.00 | 0.00% | 1 | 17 | 36.31% | No |
| ACN280121C00280000 | 11/3 10:09 AM | 280.00 | 39.78 | 38 | 42 | 2.48 | 6.65% | 1 | 9 | 36.66% | No |
| ACN280121C00290000 | 10/16 10:37 AM | 290.00 | 30.21 | 34.6 | 38 | 0.00 | 0.00% | 1 | 5 | 35.97% | No |
| ACN280121C00300000 | 11/3 10:02 AM | 300.00 | 33.43 | 31.5 | 36 | 1.93 | 6.13% | 1 | 50 | 36.50% | No |
| ACN280121C00310000 | 10/10 11:56 AM | 310.00 | 28.10 | 28.5 | 31.9 | 0.00 | 0.00% | 1 | 5 | 35.44% | No |
| ACN280121C00320000 | 11/5 11:20 AM | 320.00 | 27.50 | 26 | 30.5 | 1.60 | 6.18% | 1 | 3 | 36.11% | No |
| ACN280121C00330000 | 10/21 11:00 AM | 330.00 | 24.70 | 23.5 | 27 | 0.00 | 0.00% | 4 | 17 | 35.19% | No |
| ACN280121C00350000 | 10/29 1:21 PM | 350.00 | 21.60 | 19 | 23.5 | 0.00 | 0.00% | 2 | 23 | 35.46% | No |
| ACN280121C00360000 | 10/8 3:53 PM | 360.00 | 20.10 | 17.4 | 22 | 0.00 | 0.00% | 5 | 7 | 35.63% | No |
| ACN280121C00370000 | 10/30 9:41 AM | 370.00 | 16.18 | 15.5 | 19 | 0.00 | 0.00% | 1 | 6 | 34.55% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACN280121P00120000 | 11/3 11:01 AM | 120.00 | 5.70 | 3.5 | 8 | 0.00 | 0.00% | 1 | 7 | 45.23% | No |
| ACN280121P00125000 | 10/30 9:30 AM | 125.00 | 5.70 | 4.5 | 9 | 0.00 | 0.00% | 0 | 10 | 44.90% | No |
| ACN280121P00140000 | 10/21 2:10 PM | 140.00 | 7.87 | 6.5 | 11 | 0.00 | 0.00% | 0 | 1 | 41.95% | No |
| ACN280121P00145000 | 10/29 11:05 AM | 145.00 | 8.70 | 7.5 | 12.5 | 0.00 | 0.00% | 5 | 1 | 42.07% | No |
| ACN280121P00150000 | 9/23 12:48 PM | 150.00 | 12.49 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 6.25% | No |
| ACN280121P00155000 | 10/10 2:37 PM | 155.00 | 12.00 | 9.5 | 14.5 | 0.00 | 0.00% | 1 | 2 | 40.72% | No |
| ACN280121P00160000 | 10/7 1:19 PM | 160.00 | 12.51 | 10.5 | 15.5 | 0.00 | 0.00% | 0 | 3 | 39.98% | No |
| ACN280121P00165000 | 10/3 11:47 AM | 165.00 | 14.30 | 12 | 16.8 | 0.00 | 0.00% | 1 | 1 | 39.54% | No |
| ACN280121P00170000 | 10/21 9:47 AM | 170.00 | 15.50 | 13 | 16.8 | 0.00 | 0.00% | 4 | 9 | 37.66% | No |
| ACN280121P00175000 | 9/24 12:59 PM | 175.00 | 19.10 | 13.5 | 18 | 0.00 | 0.00% | 1 | 11 | 37.06% | No |
| ACN280121P00180000 | 9/25 10:39 AM | 180.00 | 20.04 | 15.1 | 18.5 | 0.00 | 0.00% | 0 | 3 | 35.73% | No |
| ACN280121P00185000 | 11/4 11:31 AM | 185.00 | 20.10 | 17.5 | 22 | 0.00 | 0.00% | 1 | 6 | 37.25% | No |
| ACN280121P00190000 | 9/24 2:52 PM | 190.00 | 23.70 | 18 | 23 | 0.00 | 0.00% | 0 | 2 | 36.30% | No |
| ACN280121P00195000 | 10/17 12:58 PM | 195.00 | 25.20 | 21.1 | 23.9 | 0.00 | 0.00% | 1 | 7 | 35.24% | No |
| ACN280121P00200000 | 11/3 3:28 PM | 200.00 | 24.20 | 22 | 25.4 | 0.00 | 0.00% | 5 | 195 | 34.67% | No |
| ACN280121P00210000 | 10/1 11:19 AM | 210.00 | 29.39 | 26 | 30.5 | 0.00 | 0.00% | 10 | 12 | 35.11% | No |
| ACN280121P00220000 | 10/13 11:40 AM | 220.00 | 34.12 | 30.5 | 34.5 | 0.00 | 0.00% | 1 | 2 | 34.38% | No |
| ACN280121P00230000 | 11/3 10:09 AM | 230.00 | 36.80 | 35.5 | 37.9 | 0.00 | 0.00% | 1 | 32 | 33.01% | No |
| ACN280121P00240000 | 11/5 11:40 AM | 240.00 | 41.80 | 40 | 42.5 | 0.80 | 1.95% | 1 | 60 | 32.34% | No |
| ACN280121P00250000 | 10/13 1:07 PM | 250.00 | 47.73 | 44 | 47 | 0.00 | 0.00% | 2 | 264 | 31.39% | Yes |
| ACN280121P00260000 | 11/5 10:13 AM | 260.00 | 52.29 | 49 | 54 | 4.01 | 8.31% | 1 | 32 | 31.97% | Yes |
| ACN280121P00270000 | 10/22 12:48 PM | 270.00 | 55.55 | 56.1 | 58.5 | 0.00 | 0.00% | 2 | 23 | 30.63% | Yes |
| ACN280121P00280000 | 9/26 9:44 AM | 280.00 | 70.50 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| ACN280121P00300000 | 10/2 11:43 AM | 300.00 | 78.04 | 73 | 78 | 0.00 | 0.00% | 0 | 6 | 29.54% | Yes |
| ACN280121P00330000 | 10/17 12:48 PM | 330.00 | 104.15 | 94.5 | 99 | 0.00 | 0.00% | 1 | 1 | 27.79% | Yes |
