ACB Option Chain

End of day data from July 10, 2020 for ACB options expiring on July 10, 2020.

  1. NYSE
  2. >
  3. ACB
  4. >
  5. Option Chain
|USD |ACB: $11.98 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ACB10Jul20C12.00CALL12.00$0.01$0.01 / 5$0.01 / 771,1391,03611.899608%0.503018-0.2470500.3221170.0024940.000152
ACB10Jul20C12.50CALL12.50$0.01$0.01 / 2$0.01 / 151,1192,61656.803649%0.349688-0.2293020.2989820.0023150.000107
ACB10Jul20P12.00PUT12.00$0.04$0.01 / 4$0.04 / 457431,13410.956496%-0.496982-0.2470090.3221170.002494-0.000177
ACB10Jul20C13.50CALL13.50$0.01$0.01 / 1$0.03 / 285751,667142.531570%0.129564-0.1306970.1704160.0013200.000040
ACB10Jul20C13.00CALL13.00$0.01$0.01 / 32$0.01 / 475091,80292.844473%0.222300-0.1844540.2405080.0018620.000069
ACB10Jul20C14.00CALL14.00$0.01$0.01 / 1$0.01 / 45208696155.019570%0.069541-0.0827260.1078670.0008350.000022
ACB10Jul20P11.50PUT11.50$0.01$0.01 / 1$0.03 / 1415155159.770631%-0.337954-0.2263530.2951720.002286-0.000119
ACB10Jul20C11.50CALL11.50$0.48$0.40 / 66$0.71 / 140123124113.416117%0.662046-0.2263910.2951720.0022860.000196
ACB10Jul20P13.00PUT13.00$1.07$0.85 / 147$1.24 / 215108212122.463896%-0.777700-0.1844100.2405080.001862-0.000288
ACB10Jul20P14.00PUT14.00$2.13$1.96 / 10$2.28 / 131102119227.326203%-0.930459-0.0826790.1078670.000835-0.000362
ACB10Jul20P15.00PUT15.00$3.00$2.82 / 137$3.10 / 5194109324.885710%-0.984010-0.0247230.0323030.000250-0.000406
ACB10Jul20C15.00CALL15.00$0.01$0.01 / 1$0.01 / 363561209.163686%0.015990-0.0247740.0323030.0002500.000005
ACB10Jul20P11.00PUT11.00$0.01$0.01 / 1$0.01 / 143420892.339990%-0.198556-0.1725980.2250710.001743-0.000069
ACB10Jul20P12.50PUT12.50$0.54$0.45 / 36$0.62 / 702324177.465339%-0.650312-0.2292600.2989820.002315-0.000236
ACB10Jul20C11.00CALL11.00$0.69$0.74 / 131$1.95 / 1511747327.630608%0.801444-0.1726350.2250710.0017430.000232
ACB10Jul20C16.00CALL16.00$0.03$0.03 / 1$0.05 / 2301288323.416047%0.002828-0.0053710.0070040.0000540.000001
ACB10Jul20C14.50CALL14.50$0.04$0.01 / 8$0.01 / 111306182.896588%0.034557-0.0473520.0617430.0004780.000011
ACB10Jul20P13.50PUT13.50$2.03$1.19 / 31$2.23 / 31821249.327707%-0.870436-0.1306510.1704160.001320-0.000330
ACB10Jul20P10.50PUT10.50$0.01$0.01 / 155325133.601165%-0.097578-0.1067380.1391870.001078-0.000034
ACB10Jul20P14.50PUT14.50$2.58$1.34 / 30$3.40 / 4227201.484840%-0.965443-0.0473030.0617430.000478-0.000386
ACB10Jul20C19.00CALL19.00$0.01$0.01 / 1$0.05 / 1921200444.466285%0.000005-0.0000140.0000180.0000000.000000
ACB10Jul20C15.50CALL15.50$0.01$0.01 / 71419234.047594%0.006929-0.0119590.0155940.0001210.000002
ACB10Jul20C10.50CALL10.50$1.08$0.28 / 30$2.15 / 3014252.150044%0.902422-0.1067730.1391870.0010780.000254
ACB10Jul20P30.00PUT30.00$17.00$16.60 / 30$20.00 / 300101099.098368%-1.0000000.0001010.0000010.000000-0.000822
ACB10Jul20C30.00CALL30.00$0.01$0.01 / 9047679.007758%0.0000010.0000000.0000010.0000000.000000
ACB10Jul20C26.00CALL26.00$0.04$2.13 / 72011944.411049%0.0000010.0000000.0000010.0000000.000000
ACB10Jul20P26.00PUT26.00$12.10 / 30$16.05 / 3000640.175572%-1.0000000.0000880.0000010.000000-0.000712
ACB10Jul20P25.00PUT25.00$13.13$11.45 / 30$14.70 / 3001613.400321%-1.0000000.0000840.0000010.000000-0.000685
ACB10Jul20C25.00CALL25.00$2.13 / 73001901.202162%0.0000010.0000000.0000010.0000000.000000
ACB10Jul20C24.00CALL24.00$0.08$2.13 / 72031855.476573%0.0000010.0000000.0000010.0000000.000000
ACB10Jul20P24.00PUT24.00$10.10$10.25 / 30$13.80 / 3001653.179969%-1.0000000.0000810.0000010.000000-0.000658
ACB10Jul20C23.00CALL23.00$2.13 / 75001806.938640%0.0000010.0000000.0000010.0000000.000000
ACB10Jul20P23.00PUT23.00$9.10$9.35 / 30$12.85 / 30013624.681115%-1.0000000.0000780.0000010.000000-0.000630
ACB10Jul20C22.00CALL22.00$0.03$0.04 / 3402579.711920%0.0000010.0000000.0000010.0000000.000000
ACB10Jul20P22.00PUT22.00$8.40 / 30$11.45 / 3000480.869289%-1.0000000.0000740.0000010.000000-0.000603
ACB10Jul20C21.00CALL21.00$0.07$0.06 / 1560144582.320043%0.0000010.0000000.0000010.0000000.000000
ACB10Jul20P21.00PUT21.00$7.45 / 30$10.70 / 3000491.160906%-1.0000000.0000710.0000010.000000-0.000575
ACB10Jul20C20.50CALL20.50$0.01$0.06 / 3140189562.863185%0.0000010.0000000.0000010.0000000.000000
ACB10Jul20P20.50PUT20.50$6.80 / 30$10.25 / 3000470.502945%-1.0000000.0000690.0000010.000000-0.000562
ACB10Jul20C20.00CALL20.00$0.04$0.01 / 800169415.704874%0.000001-0.0000010.0000020.0000000.000000
ACB10Jul20P20.00PUT20.00$7.31$6.45 / 30$9.70 / 30011455.877832%-1.0000000.0000660.0000020.000000-0.000548
ACB10Jul20P19.50PUT19.50$5.90 / 30$9.25 / 3000437.352173%-0.9999990.0000610.0000060.000000-0.000534
ACB10Jul20C19.50CALL19.50$0.04$2.13 / 950251609.067145%0.000001-0.0000040.0000060.0000000.000000
ACB10Jul20P19.00PUT19.00$7.10$5.30 / 30$8.50 / 30012562.479140%-0.9999950.0000500.0000180.000000-0.000521
ACB10Jul20P18.50PUT18.50$4.75$4.95 / 30$7.90 / 3009553.245260%-0.9999850.0000210.0000550.000000-0.000507
ACB10Jul20C18.50CALL18.50$0.02$0.01 / 50168361.922075%0.000015-0.0000420.0000550.0000000.000000
ACB10Jul20P18.00PUT18.00$4.65 / 30$7.65 / 3000499.160912%-0.999953-0.0000610.0001580.000001-0.000493
ACB10Jul20C18.00CALL18.00$0.02$0.06 / 1750108454.666875%0.000047-0.0001220.0001580.0000010.000000
ACB10Jul20P17.50PUT17.50$5.05$3.80 / 30$7.35 / 3001356.297474%-0.999859-0.0002790.0004410.000003-0.000479
ACB10Jul20C17.50CALL17.50$0.16$0.01 / 1031322.735323%0.000141-0.0003380.0004410.0000030.000000
ACB10Jul20C17.00CALL17.00$0.01$0.01 / 2033301.973725%0.000401-0.0008980.0011710.0000090.000000
ACB10Jul20P17.00PUT17.00$5.00$3.20 / 30$6.95 / 3001333.991479%-0.999599-0.0008400.0011710.000009-0.000466
ACB10Jul20P16.50PUT16.50$4.64$2.92 / 46$6.00 / 4603383.374256%-0.998908-0.0022050.0029480.000023-0.000452
ACB10Jul20C16.50CALL16.50$0.01$0.01 / 1300194280.330802%0.001092-0.0022610.0029480.0000230.000000
ACB10Jul20P16.00PUT16.00$2.39 / 30$5.70 / 3000319.622820%-0.997172-0.0053170.0070040.000054-0.000437
ACB10Jul20P15.50PUT15.50$2.13$1.87 / 30$4.75 / 3004236.860042%-0.993071-0.0119070.0155940.000121-0.000422
ACB10Jul20P10.00PUT10.00$0.01$0.01 / 30294175.139174%-0.038693-0.0519370.0677260.000524-0.000013
ACB10Jul20C10.00CALL10.00$2.49$0.85 / 30$2.87 / 3001168.904157%0.961307-0.0519710.0677260.0005240.000261
ACB10Jul20C9.00CALL9.00$3.20$1.08 / 49$4.95 / 4900377.937880%0.997301-0.0051810.0067160.0000520.000246
ACB10Jul20P9.00PUT9.00$0.01$0.01 / 1030261.506144%-0.002699-0.0051500.0067160.000052-0.000001
ACB10Jul20P8.00PUT8.00$0.02$0.01 / 25064355.107697%-0.000045-0.0001150.0001490.0000010.000000
ACB10Jul20C8.00CALL8.00$4.60$2.07 / 30$5.45 / 5000551.078247%0.999955-0.0001410.0001490.0000010.000219
ACB10Jul20C7.00CALL7.00$3.55 / 30$6.50 / 3000656.039873%1.000000-0.0000240.0000010.0000000.000192
ACB10Jul20P7.00PUT7.00$0.01$2.13 / 46082269.687219%-0.0000010.0000000.0000010.0000000.000000
ACB10Jul20C6.00CALL6.00$4.00 / 30$7.85 / 3000631.903583%1.000000-0.0000200.0000010.0000000.000164
ACB10Jul20P6.00PUT6.00$0.07$0.06 / 3303769.495150%-0.0000010.0000000.0000010.0000000.000000
ACB10Jul20C5.50CALL5.50$4.55 / 30$8.30 / 3000592.582382%1.000000-0.0000190.0000010.0000000.000151
ACB10Jul20P5.50PUT5.50$2.13 / 46002954.421814%-0.0000010.0000000.0000010.0000000.000000
ACB10Jul20P5.00PUT5.00$2.13 / 46003250.728670%0.0000010.0000000.0000010.0000000.000000
ACB10Jul20C5.00CALL5.00$5.55 / 30$8.65 / 30001161.216577%1.000000-0.0000170.0000010.0000000.000137
ACB10Jul20P4.50PUT4.50$2.13 / 46003602.643944%-0.0000010.0000000.0000010.0000000.000000
ACB10Jul20C4.50CALL4.50$6.00 / 30$8.85 / 3000932.501448%1.000000-0.0000150.0000010.0000000.000123
ACB10Jul20P4.00PUT4.00$2.13 / 46004036.233130%-0.0000010.0000000.0000010.0000000.000000
ACB10Jul20C4.00CALL4.00$6.35 / 30$9.55 / 3000819.627269%1.000000-0.0000130.0000010.0000000.000110
ACB10Jul20P3.50PUT3.50$2.13 / 46004600.907517%-0.0000010.0000000.0000010.0000000.000000
ACB10Jul20C3.50CALL3.50$6.55 / 30$10.30 / 3000913.984295%1.000000-0.0000120.0000010.0000000.000096
ACB10Jul20C3.00CALL3.00$7.10 / 30$10.75 / 30001021.168237%1.000000-0.0000100.0000010.0000000.000082
ACB10Jul20P3.00PUT3.00$2.13 / 46005410.567091%-0.0000010.0000000.0000010.0000000.000000
ACB10Jul20C2.50CALL2.50$7.60 / 30$11.25 / 30001372.905185%1.000000-0.0000080.0000010.0000000.000068
ACB10Jul20P2.50PUT2.50$2.13 / 46006863.861270%-0.0000010.0000000.0000010.0000000.000000
ACB10Jul20P2.00PUT2.00$4.20 / 70003418.730632%-0.0000010.0000000.0000010.0000000.000000
ACB10Jul20C2.00CALL2.00$7.80 / 30$12.05 / 30001568.290111%1.000000-0.0000070.0000010.0000000.000055
ACB10Jul20P1.50PUT1.50$2.13 / 46004402.428328%-0.0000010.0000000.0000010.0000000.000000
ACB10Jul20C1.50CALL1.50$8.30 / 30$12.55 / 30001826.454716%1.000000-0.0000050.0000010.0000000.000041
ACB10Jul20C1.00CALL1.00$8.50 / 50$13.05 / 30002205.013592%1.000000-0.0000030.0000010.0000000.000027
ACB10Jul20P1.00PUT1.00$4.30 / 93005912.559721%-0.0000010.0000000.0000010.0000000.000000
ACB10Jul20P0.50PUT0.50$2.13 / 72009893.411661%-0.0000010.0000000.0000010.0000000.000000
ACB10Jul20C0.50CALL0.50$9.30 / 30$13.55 / 30002904.650761%1.000000-0.0000020.0000010.0000000.000014