Name: ACN Option Chain
Keywords: ACN, Option, Chain, Historical

ACN Option Chain

End of day data from September 24, 2021 for ACN options expired on September 24, 2021.

Expiration

Data From

NYSE
ACN
Option Chain

|USD |ACN: $339.23 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
ACN24Sep21P340.00	PUT	340.00	$1.80	$0.15 / 50	$1.70 / 87	809	642	9.733619%	-0.869395	-0.259934	0.089447	0.037465	-0.008113
ACN24Sep21C345.00	CALL	345.00	$0.05		$0.05 / 44	410	734	23.086610%	0.000688	-0.002825	0.001006	0.000422	0.000006
ACN24Sep21P305.00	PUT	305.00	$0.05		$0.05 / 12	286	741	83.351891%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C350.00	CALL	350.00	$0.03		$0.50 / 109	284	674	56.013747%	0.000001	-0.000001	0.000001	0.000000	0.000000
ACN24Sep21P337.50	PUT	337.50	$0.08		$1.45 / 164	260	154	19.242676%	-0.529573	-0.476905	0.167703	0.070243	-0.004923
ACN24Sep21P342.50	PUT	342.50	$3.72	$3.10 / 20	$3.70 / 30	171	184	16.737529%	-0.984793	-0.054720	0.016127	0.006755	-0.009244
ACN24Sep21C330.00	CALL	330.00	$9.15	$8.90 / 30	$9.70 / 30	142	361	68.577353%	0.999071	0.005860	0.001289	0.000540	0.009033
ACN24Sep21P310.00	PUT	310.00	$0.05		$0.05 / 45	128	425	71.442686%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21P335.00	PUT	335.00	$0.03		$0.05 / 45	103	282	8.977742%	-0.162802	-0.293426	0.103732	0.043449	-0.001510
ACN24Sep21P325.00	PUT	325.00	$0.01		$0.05 / 45	102	338	35.282117%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21P345.00	PUT	345.00	$6.40	$4.50 / 87	$6.40 / 40	82	99	24.837270%	-0.999283	-0.012309	0.001006	0.000422	-0.009446
ACN24Sep21P315.00	PUT	315.00	$0.03		$0.05 / 65	81	283	59.510386%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C335.00	CALL	335.00	$3.90	$3.80 / 30	$5.50 / 87	80	289	47.957141%	0.837170	-0.283935	0.103732	0.043449	0.007668
ACN24Sep21C360.00	CALL	360.00	$0.03		$0.05 / 53	77	194	56.463357%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C365.00	CALL	365.00	$0.01		$0.05 / 53	73	378	66.613396%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21P332.50	PUT	332.50	$0.02		$0.05 / 34	71	205	16.048213%	-0.020273	-0.058286	0.020646	0.008648	-0.000188
ACN24Sep21P275.00	PUT	275.00	$0.01		$0.10 / 101	70	287	169.891826%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C342.50	CALL	342.50	$0.05		$0.80 / 124	59	127	36.832209%	0.015179	-0.045234	0.016127	0.006755	0.000140
ACN24Sep21C352.50	CALL	352.50	$0.05		$0.75 / 129	58	159	71.235892%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C340.00	CALL	340.00	$0.05		$0.05 / 13	54	332	9.987091%	0.130576	-0.250446	0.089447	0.037465	0.001203
ACN24Sep21C355.00	CALL	355.00	$0.01		$0.05 / 8	40	381	45.912426%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C337.50	CALL	337.50	$2.00	$0.80 / 63	$2.10 / 51	37	256	21.864616%	0.470398	-0.467416	0.167703	0.070243	0.004324
ACN24Sep21C300.00	CALL	300.00	$39.02	$38.60 / 38	$40.10 / 84	31	33	195.413020%	0.999971	0.009515	0.000001	0.000000	0.008219
ACN24Sep21P330.00	PUT	330.00	$0.03		$0.05 / 65	27	446	22.665031%	-0.000900	-0.003635	0.001289	0.000540	-0.000008
ACN24Sep21C347.50	CALL	347.50	$0.05		$0.05 / 8	23	96	29.081226%	0.000012	-0.000062	0.000022	0.000009	0.000000
ACN24Sep21P300.00	PUT	300.00	$0.02		$0.05 / 40	15	428	95.279893%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C310.00	CALL	310.00	$28.50	$27.90 / 21	$30.50 / 21	11	13	151.511203%	0.999971	0.009508	0.000001	0.000000	0.008493
ACN24Sep21P350.00	PUT	350.00	$11.04	$9.90 / 56	$12.20 / 56	10	12	39.400039%	-0.999971	-0.009481	0.000001	0.000000	-0.009589
ACN24Sep21P320.00	PUT	320.00	$0.03		$0.05 / 64	10	350	47.492661%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C332.50	CALL	332.50	$5.50	$6.20 / 32	$7.00 / 10	6	64	52.984044%	0.979698	-0.048793	0.020646	0.008648	0.008922
ACN24Sep21P290.00	PUT	290.00	$0.02		$0.05 / 70	4	267	119.316988%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C305.00	CALL	305.00	$38.05	$33.40 / 21	$34.60 / 21	3	3	165.591260%	0.999971	0.009511	0.000001	0.000000	0.008356
ACN24Sep21P347.50	PUT	347.50	$7.60	$7.30 / 64	$9.60 / 64	2	9	27.673187%	-0.999959	-0.009545	0.000022	0.000009	-0.009520
ACN24Sep21P327.50	PUT	327.50	$0.05		$1.50 / 139	2	413	71.024611%	-0.000013	-0.000069	0.000025	0.000010	0.000000
ACN24Sep21C320.00	CALL	320.00	$18.31	$18.20 / 22	$19.80 / 22	2	19	106.350379%	0.999971	0.009501	0.000001	0.000000	0.008767
ACN24Sep21C315.00	CALL	315.00	$23.79	$23.00 / 21	$24.90 / 21	2	12	125.222659%	0.999971	0.009505	0.000001	0.000000	0.008630
ACN24Sep21P295.00	PUT	295.00	$0.04		$0.75 / 140	2	292	167.102918%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21P285.00	PUT	285.00	$0.10		$1.55 / 148	2	333	237.307497%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C280.00	CALL	280.00	$61.35	$58.00 / 21	$60.00 / 21	2	2	261.733107%	0.999971	0.009529	0.000001	0.000000	0.007671
ACN24Sep21C415.00	CALL	415.00			$0.25 / 58	0	0	189.859642%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21P415.00	PUT	415.00		$75.40 / 21	$77.20 / 21	0	0	203.383392%	-0.999971	-0.009436	0.000001	0.000000	-0.011370
ACN24Sep21C410.00	CALL	410.00	$0.05		$0.10 / 39	0	10	159.148883%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21P410.00	PUT	410.00		$69.70 / 21	$72.50 / 21	0	0	175.720633%	-0.999971	-0.009439	0.000001	0.000000	-0.011233
ACN24Sep21C405.00	CALL	405.00			$0.25 / 83	0	0	171.015379%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21P405.00	PUT	405.00		$64.90 / 21	$67.10 / 21	0	0	154.031760%	-0.999971	-0.009443	0.000001	0.000000	-0.011096
ACN24Sep21C400.00	CALL	400.00	$0.08		$0.25 / 87	0	2	161.282917%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21P400.00	PUT	400.00		$60.30 / 21	$61.90 / 21	0	0	156.441712%	-0.999971	-0.009446	0.000001	0.000000	-0.010959
ACN24Sep21C395.00	CALL	395.00	$0.04		$0.10 / 78	0	10	132.623480%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21P395.00	PUT	395.00		$54.90 / 21	$57.50 / 25	0	0	154.944874%	-0.999971	-0.009450	0.000001	0.000000	-0.010822
ACN24Sep21C390.00	CALL	390.00	$0.05		$0.05 / 44	0	23	113.116536%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21P390.00	PUT	390.00		$49.50 / 21	$52.30 / 21	0	0	108.147694%	-0.999971	-0.009453	0.000001	0.000000	-0.010685
ACN24Sep21C385.00	CALL	385.00	$0.07		$0.10 / 69	0	6	113.941807%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21P385.00	PUT	385.00		$45.40 / 21	$47.10 / 21	0	0	136.705967%	-0.999971	-0.009457	0.000001	0.000000	-0.010548
ACN24Sep21C380.00	CALL	380.00	$0.01		$0.25 / 108	0	119	119.965191%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21P380.00	PUT	380.00		$40.00 / 21	$42.00 / 21	0	0	105.757309%	-0.999971	-0.009460	0.000001	0.000000	-0.010411
ACN24Sep21C375.00	CALL	375.00	$0.03		$0.05 / 54	0	279	85.964614%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21P375.00	PUT	375.00		$34.90 / 21	$37.20 / 21	0	0	99.971524%	-0.999971	-0.009463	0.000001	0.000000	-0.010274
ACN24Sep21C370.00	CALL	370.00	$0.05		$0.10 / 34	0	259	84.061869%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21P370.00	PUT	370.00		$30.30 / 21	$31.70 / 21	0	0	84.583962%	-0.999971	-0.009467	0.000001	0.000000	-0.010137
ACN24Sep21P365.00	PUT	365.00		$25.50 / 7	$27.00 / 21	0	0	90.999270%	-0.999971	-0.009470	0.000001	0.000000	-0.010000
ACN24Sep21P360.00	PUT	360.00	$16.75	$19.70 / 50	$21.70 / 24	0	12	77.579944%	-0.999971	-0.009474	0.000001	0.000000	-0.009863
ACN24Sep21P355.00	PUT	355.00	$19.56	$15.30 / 52	$17.00 / 59	0	2	57.579149%	-0.999971	-0.009477	0.000001	0.000000	-0.009726
ACN24Sep21P352.50	PUT	352.50		$13.10 / 7	$14.60 / 76	0	0	59.182994%	-0.999971	-0.009479	0.000001	0.000000	-0.009658
ACN24Sep21C327.50	CALL	327.50		$10.70 / 21	$12.40 / 55	0	0	75.569959%	0.999958	0.009427	0.000025	0.000010	0.008972
ACN24Sep21C325.00	CALL	325.00	$19.11	$12.70 / 56	$15.30 / 56	0	49	85.479618%	0.999971	0.009497	0.000001	0.000000	0.008904
ACN24Sep21C297.50	CALL	297.50		$40.80 / 21	$42.20 / 21	0	0	194.447484%	0.999971	0.009517	0.000001	0.000000	0.008151
ACN24Sep21P297.50	PUT	297.50	$0.04		$0.50 / 89	0	72	145.588514%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C295.00	CALL	295.00		$43.60 / 21	$44.70 / 21	0	0	208.958696%	0.999971	0.009518	0.000001	0.000000	0.008082
ACN24Sep21C292.50	CALL	292.50		$45.80 / 21	$47.10 / 21	0	0	211.892541%	0.999971	0.009520	0.000001	0.000000	0.008014
ACN24Sep21P292.50	PUT	292.50	$0.09		$0.10 / 34	0	22	123.891496%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C290.00	CALL	290.00		$48.40 / 21	$49.50 / 7	0	0	221.432929%	0.999971	0.009522	0.000001	0.000000	0.007945
ACN24Sep21C287.50	CALL	287.50		$50.30 / 21	$52.90 / 21	0	0	236.408905%	0.999971	0.009523	0.000001	0.000000	0.007877
ACN24Sep21P287.50	PUT	287.50	$0.31		$0.10 / 34	0	25	136.893898%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C285.00	CALL	285.00	$38.75	$53.20 / 21	$54.90 / 21	0	0	244.288743%	0.999971	0.009525	0.000001	0.000000	0.007808
ACN24Sep21P280.00	PUT	280.00	$0.04		$0.05 / 12	0	76	143.740143%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C275.00	CALL	275.00		$62.90 / 21	$65.30 / 24	0	0	285.226779%	0.999971	0.009532	0.000001	0.000000	0.007534
ACN24Sep21C270.00	CALL	270.00	$69.30	$67.60 / 21	$70.60 / 21	0	1	304.988316%	0.999971	0.009535	0.000001	0.000000	0.007397
ACN24Sep21P270.00	PUT	270.00	$0.05		$0.10 / 34	0	48	183.334464%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C265.00	CALL	265.00		$73.50 / 21	$74.80 / 21	0	0	327.117637%	0.999971	0.009539	0.000001	0.000000	0.007260
ACN24Sep21P265.00	PUT	265.00	$0.02		$0.10 / 49	0	168	196.942934%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C260.00	CALL	260.00		$78.10 / 21	$80.20 / 21	0	0	347.365547%	0.999971	0.009542	0.000001	0.000000	0.007123
ACN24Sep21P260.00	PUT	260.00	$0.05		$0.10 / 34	0	94	210.734524%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN24Sep21C255.00	CALL	255.00	$72.70	$83.60 / 21	$84.90 / 21	0	12	372.500661%	0.999971	0.009546	0.000000	0.000000	0.006986
ACN24Sep21P255.00	PUT	255.00	$0.06		$1.00 / 78	0	3	322.413552%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C250.00	CALL	250.00		$88.40 / 21	$90.00 / 21	0	0	391.029387%	0.999971	0.009549	0.000000	0.000000	0.006849
ACN24Sep21P250.00	PUT	250.00	$0.05		$0.10 / 34	0	10	238.914112%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C245.00	CALL	245.00		$93.30 / 21	$95.10 / 21	0	0	412.152898%	0.999971	0.009553	0.000000	0.000000	0.006712
ACN24Sep21P245.00	PUT	245.00	$0.05		$1.70 / 78	0	2	402.636170%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C240.00	CALL	240.00		$98.40 / 21	$99.80 / 21	0	0	428.301373%	0.999971	0.009556	0.000000	0.000000	0.006575
ACN24Sep21P240.00	PUT	240.00	$0.05		$0.10 / 35	0	11	267.992747%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C235.00	CALL	235.00		$103.60 / 21	$104.60 / 21	0	0	449.880955%	0.999971	0.009559	0.000000	0.000000	0.006438
ACN24Sep21P235.00	PUT	235.00	$0.20		$0.20 / 55	0	2	308.794098%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C230.00	CALL	230.00		$107.80 / 21	$110.20 / 21	0	0	465.966864%	0.999971	0.009563	0.000000	0.000000	0.006301
ACN24Sep21P230.00	PUT	230.00			$0.20 / 62	0	0	325.124137%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C225.00	CALL	225.00		$113.30 / 21	$115.20 / 21	0	0	502.911692%	0.999971	0.009566	0.000000	0.000000	0.006164
ACN24Sep21P225.00	PUT	225.00			$0.20 / 50	0	0	341.758153%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C220.00	CALL	220.00		$118.50 / 21	$119.90 / 21	0	0	522.974324%	0.999971	0.009570	0.000000	0.000000	0.006027
ACN24Sep21P220.00	PUT	220.00			$0.80 / 79	0	0	442.602836%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C215.00	CALL	215.00		$123.50 / 21	$124.80 / 21	0	0	543.234836%	0.999971	0.009573	0.000000	0.000000	0.005890
ACN24Sep21P215.00	PUT	215.00			$0.20 / 56	0	0	376.010119%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C210.00	CALL	210.00		$128.60 / 21	$129.70 / 21	0	0	566.995624%	0.999971	0.009576	0.000000	0.000000	0.005753
ACN24Sep21P210.00	PUT	210.00			$0.20 / 59	0	0	393.671589%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C205.00	CALL	205.00		$132.70 / 21	$135.30 / 21	0	0	580.935090%	0.999971	0.009580	0.000000	0.000000	0.005616
ACN24Sep21P205.00	PUT	205.00			$0.20 / 56	0	0	411.715220%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C200.00	CALL	200.00		$138.20 / 21	$140.00 / 21	0	0	612.556304%	0.999971	0.009583	0.000000	0.000000	0.005479
ACN24Sep21P200.00	PUT	200.00			$0.80 / 90	0	0	527.375657%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C195.00	CALL	195.00		$142.50 / 21	$145.60 / 21	0	0	634.142144%	0.999971	0.009587	0.000000	0.000000	0.005342
ACN24Sep21P195.00	PUT	195.00			$0.80 / 90	0	0	549.761060%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C190.00	CALL	190.00		$148.20 / 21	$150.20 / 21	0	0	671.083873%	0.999971	0.009590	0.000000	0.000000	0.005205
ACN24Sep21P190.00	PUT	190.00	$1.11		$0.20 / 66	0	1	468.383061%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C185.00	CALL	185.00		$153.10 / 21	$155.40 / 21	0	0	701.571579%	0.999971	0.009594	0.000000	0.000000	0.005068
ACN24Sep21P185.00	PUT	185.00			$0.80 / 76	0	0	596.178523%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C180.00	CALL	180.00		$158.00 / 21	$160.10 / 21	0	0	713.343053%	0.999971	0.009597	0.000000	0.000000	0.004932
ACN24Sep21P180.00	PUT	180.00	$1.11		$0.20 / 55	0	1	508.546851%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C175.00	CALL	175.00		$162.90 / 21	$165.20 / 21	0	0	741.146464%	0.999971	0.009600	0.000000	0.000000	0.004795
ACN24Sep21P175.00	PUT	175.00			$0.80 / 90	0	0	645.035159%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C170.00	CALL	170.00		$167.70 / 21	$170.40 / 21	0	0	769.731519%	0.999971	0.009604	0.000000	0.000000	0.004658
ACN24Sep21P170.00	PUT	170.00			$0.80 / 83	0	0	670.484366%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN24Sep21C165.00	CALL	165.00		$173.60 / 21	$174.70 / 21	0	0	807.957500%	0.999971	0.009607	0.000000	0.000000	0.004521
ACN24Sep21P165.00	PUT	165.00	$0.05		$0.05 / 26	0	6	492.351892%	-0.000001	0.000000	0.000000	0.000000	0.000000