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

ACN Option Chain

End of day data from June 23, 2021 for ACN options expiring on June 25, 2021.

Expiration

Data From

NYSE
ACN
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
ACN25Jun21P275.00	PUT	275.00	$0.51	$0.50 / 12	$0.65 / 21	2,141	296	36.923196%	-0.002537	-0.005215	0.001986	0.002038	-0.000060
ACN25Jun21P272.50	PUT	272.50	$0.35	$0.25 / 16	$0.40 / 16	919	171	37.038668%	-0.000269	-0.000661	0.000252	0.000259	-0.000006
ACN25Jun21C300.00	CALL	300.00	$0.39	$0.35 / 1	$0.40 / 13	741	195	38.164088%	0.000251	-0.000616	0.000237	0.000243	0.000006
ACN25Jun21P270.00	PUT	270.00	$0.20	$0.15 / 11	$0.25 / 10	683	461	38.217534%	-0.000018	-0.000053	0.000020	0.000021	0.000000
ACN25Jun21P277.50	PUT	277.50	$0.91	$0.75 / 5	$0.95 / 8	578	539	35.133746%	-0.015820	-0.026311	0.010010	0.010274	-0.000374
ACN25Jun21C295.00	CALL	295.00	$0.93	$0.80 / 10	$1.05 / 18	572	244	37.208687%	0.011723	-0.020089	0.007729	0.007933	0.000274
ACN25Jun21C297.50	CALL	297.50	$0.54	$0.45 / 20	$0.60 / 10	546	218	36.319687%	0.002018	-0.004200	0.001614	0.001657	0.000047
ACN25Jun21C287.50	CALL	287.50	$2.95	$2.85 / 1	$3.20 / 39	546	581	36.555562%	0.342008	-0.239135	0.092730	0.095174	0.007963
ACN25Jun21C292.50	CALL	292.50	$1.20	$1.20 / 57	$1.45 / 20	478	151	35.823343%	0.049299	-0.066840	0.025752	0.026431	0.001152
ACN25Jun21C305.00	CALL	305.00	$0.14	$0.10 / 98	$0.25 / 38	439	72	40.775424%	0.000001	-0.000005	0.000002	0.000002	0.000000
ACN25Jun21P280.00	PUT	280.00	$1.50	$1.50 / 1	$1.60 / 15	439	671	36.923147%	-0.066617	-0.085918	0.032634	0.033494	-0.001575
ACN25Jun21C302.50	CALL	302.50	$0.25	$0.10 / 18	$0.30 / 24	400	515	37.529989%	0.000023	-0.000064	0.000025	0.000025	0.000001
ACN25Jun21P265.00	PUT	265.00	$0.09	$0.05 / 4	$0.10 / 6	392	823	40.727210%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C290.00	CALL	290.00	$2.03	$1.90 / 1	$2.20 / 7	302	221	36.151017%	0.151032	-0.153160	0.059146	0.060705	0.003524
ACN25Jun21C310.00	CALL	310.00	$0.03	$0.05 / 6	$0.15 / 15	264	79	44.547939%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P282.50	PUT	282.50	$2.35	$2.25 / 1	$2.50 / 22	258	304	37.179488%	-0.194959	-0.183772	0.069612	0.071447	-0.004616
ACN25Jun21P267.50	PUT	267.50	$0.15	$0.05 / 12	$0.25 / 33	256	219	40.895176%	-0.000001	-0.000003	0.000001	0.000001	0.000000
ACN25Jun21P285.00	PUT	285.00	$3.50	$2.50 / 2	$3.50 / 21	241	542	33.045245%	-0.411484	-0.260647	0.098246	0.100835	-0.009766
ACN25Jun21C285.00	CALL	285.00	$4.00	$4.00 / 1	$4.30 / 20	174	281	35.899583%	0.588415	-0.251228	0.098246	0.100835	0.013658
ACN25Jun21P287.50	PUT	287.50	$4.57	$2.50 / 30	$6.30 / 31	154	65	33.925726%	-0.657890	-0.248552	0.092730	0.095174	-0.015667
ACN25Jun21C270.00	CALL	270.00	$16.38	$14.30 / 10	$16.30 / 21	133	8	38.784028%	0.999880	0.009379	0.000020	0.000021	0.022191
ACN25Jun21P250.00	PUT	250.00	$0.03		$0.05 / 6	118	195	63.208133%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P255.00	PUT	255.00	$0.12	$0.05 / 20	$0.15 / 11	100	65	60.457866%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C307.50	CALL	307.50	$0.10	$0.05 / 34	$0.15 / 48	95	91	40.798666%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P240.00	PUT	240.00	$0.05		$0.05 / 1	51	231	80.003501%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P262.50	PUT	262.50	$0.11		$0.50 / 27	50	85	64.015458%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C315.00	CALL	315.00	$0.08		$0.10 / 27	23	314	51.822397%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C282.50	CALL	282.50	$6.08	$5.00 / 1	$5.80 / 20	22	76	33.724874%	0.804940	-0.174351	0.069612	0.071447	0.018603
ACN25Jun21P257.50	PUT	257.50	$0.11		$0.10 / 20	18	516	55.998085%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P290.00	PUT	290.00	$6.23	$4.60 / 1	$6.50 / 20	17	41	29.191085%	-0.848866	-0.162576	0.059146	0.060705	-0.020312
ACN25Jun21C280.00	CALL	280.00	$7.34	$6.80 / 1	$8.10 / 40	14	33	37.434030%	0.933282	-0.076494	0.032634	0.033494	0.021439
ACN25Jun21P235.00	PUT	235.00	$0.05		$0.05 / 6	14	62	88.537449%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C340.00	CALL	340.00	$0.05		$0.05 / 44	13	0	77.809784%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P245.00	PUT	245.00	$0.10		$0.10 / 26	13	102	78.395747%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P295.00	PUT	295.00	$9.69	$8.40 / 30	$10.60 / 26	11	12	27.505540%	-0.988176	-0.029501	0.007729	0.007933	-0.023972
ACN25Jun21P260.00	PUT	260.00	$0.07	$0.05 / 5	$0.10 / 1	11	228	49.367437%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C277.50	CALL	277.50	$9.70	$8.00 / 20	$9.40 / 20	7	6	26.290749%	0.984079	-0.016885	0.010010	0.010274	0.022435
ACN25Jun21P190.00	PUT	190.00	$0.03		$0.15 / 38	6	0	195.713867%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P247.50	PUT	247.50	$0.10		$2.10 / 22	4	29	138.860828%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P230.00	PUT	230.00	$0.04		$0.05 / 4	4	18	97.184880%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C275.00	CALL	275.00	$12.09	$9.00 / 30	$11.60 / 20	3	9	37.615183%	0.997362	0.004213	0.001986	0.002038	0.022543
ACN25Jun21P370.00	PUT	370.00	$84.40	$82.00 / 22	$86.20 / 21	2	0	122.519714%	-0.999899	-0.009350	0.000001	0.000000	-0.030411
ACN25Jun21C330.00	CALL	330.00	$0.05		$0.10 / 13	2	10	72.208515%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C325.00	CALL	325.00	$0.19		$0.10 / 12	2	25	65.622345%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P300.00	PUT	300.00	$14.20	$12.00 / 30	$15.90 / 24	2	10	30.682158%	-0.999647	-0.010024	0.000237	0.000243	-0.024652
ACN25Jun21P215.00	PUT	215.00	$0.02		$0.10 / 28	1	401	134.605253%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C370.00	CALL	370.00			$0.05 / 51	0	0	110.145739%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C365.00	CALL	365.00			$0.90 / 53	0	0	160.456864%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P365.00	PUT	365.00		$77.00 / 22	$81.40 / 2	0	0	106.561578%	-0.999899	-0.009354	0.000001	0.000000	-0.030000
ACN25Jun21C360.00	CALL	360.00			$0.05 / 50	0	0	99.819285%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P360.00	PUT	360.00		$72.00 / 22	$76.00 / 21	0	0	126.876583%	-0.999899	-0.009358	0.000001	0.000000	-0.029589
ACN25Jun21C355.00	CALL	355.00	$0.43		$2.15 / 46	0	0	178.375958%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P355.00	PUT	355.00		$67.00 / 22	$71.20 / 21	0	0	88.217173%	-0.999899	-0.009362	0.000001	0.000000	-0.029178
ACN25Jun21C350.00	CALL	350.00			$0.05 / 26	0	0	89.058451%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P350.00	PUT	350.00		$62.00 / 22	$66.40 / 2	0	0	90.396266%	-0.999899	-0.009366	0.000001	0.000000	-0.028767
ACN25Jun21C345.00	CALL	345.00			$0.15 / 37	0	0	96.075205%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P345.00	PUT	345.00		$57.00 / 22	$61.10 / 21	0	0	108.087346%	-0.999899	-0.009370	0.000001	0.000000	-0.028356
ACN25Jun21P340.00	PUT	340.00		$52.00 / 22	$56.40 / 2	0	0	79.007128%	-0.999899	-0.009374	0.000001	0.000000	-0.027945
ACN25Jun21C335.00	CALL	335.00			$0.15 / 40	0	0	83.234270%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P335.00	PUT	335.00		$47.20 / 21	$50.60 / 21	0	0	87.387954%	-0.999899	-0.009379	0.000001	0.000000	-0.027534
ACN25Jun21P330.00	PUT	330.00		$42.30 / 21	$45.50 / 21	0	0	79.717805%	-0.999899	-0.009383	0.000001	0.000000	-0.027123
ACN25Jun21P325.00	PUT	325.00		$37.00 / 22	$41.20 / 21	0	0	61.188945%	-0.999899	-0.009387	0.000001	0.000000	-0.026712
ACN25Jun21C320.00	CALL	320.00	$0.09		$0.10 / 16	0	6	58.835344%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P320.00	PUT	320.00		$32.30 / 21	$35.40 / 21	0	0	59.485250%	-0.999899	-0.009391	0.000001	0.000000	-0.026301
ACN25Jun21P315.00	PUT	315.00		$27.00 / 22	$31.20 / 21	0	0	54.870109%	-0.999899	-0.009395	0.000001	0.000000	-0.025890
ACN25Jun21C312.50	CALL	312.50	$0.06		$0.10 / 24	0	2	48.220365%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21P312.50	PUT	312.50		$24.70 / 21	$28.10 / 21	0	0	36.587964%	-0.999899	-0.009397	0.000001	0.000000	-0.025685
ACN25Jun21P310.00	PUT	310.00		$22.00 / 10	$25.40 / 21	0	0	36.713188%	-0.999899	-0.009399	0.000001	0.000000	-0.025479
ACN25Jun21P307.50	PUT	307.50		$19.50 / 10	$23.70 / 21	0	0	55.828267%	-0.999899	-0.009401	0.000001	0.000000	-0.025274
ACN25Jun21P305.00	PUT	305.00		$17.00 / 10	$21.10 / 21	0	0	36.605616%	-0.999897	-0.009408	0.000002	0.000002	-0.025068
ACN25Jun21P302.50	PUT	302.50		$14.50 / 30	$18.00 / 21	0	0	31.344279%	-0.999876	-0.009469	0.000025	0.000025	-0.024862
ACN25Jun21P297.50	PUT	297.50	$13.80	$10.30 / 30	$12.60 / 20	0	2	34.574475%	-0.997881	-0.013609	0.001614	0.001657	-0.024405
ACN25Jun21P292.50	PUT	292.50	$10.70	$6.10 / 30	$8.70 / 28	0	10	28.377414%	-0.950600	-0.076254	0.025752	0.026431	-0.022889
ACN25Jun21C272.50	CALL	272.50	$16.40	$11.00 / 30	$14.90 / 24	0	0	40.552038%	0.999630	0.008769	0.000252	0.000259	0.022391
ACN25Jun21C267.50	CALL	267.50	$20.79	$16.30 / 3	$20.90 / 21	0	30	44.896388%	0.999898	0.009431	0.000001	0.000001	0.021986
ACN25Jun21C265.00	CALL	265.00	$19.02	$18.50 / 1	$22.90 / 22	0	3	44.173942%	0.999899	0.009436	0.000001	0.000000	0.021781
ACN25Jun21C262.50	CALL	262.50		$21.40 / 21	$25.30 / 21	0	0	67.331573%	0.999899	0.009438	0.000001	0.000000	0.021575
ACN25Jun21C260.00	CALL	260.00		$24.90 / 21	$27.70 / 21	0	0	67.732067%	0.999899	0.009440	0.000001	0.000000	0.021370
ACN25Jun21C257.50	CALL	257.50	$26.90	$26.30 / 21	$30.50 / 22	0	3	49.842107%	0.999899	0.009442	0.000001	0.000000	0.021164
ACN25Jun21C255.00	CALL	255.00		$28.90 / 21	$32.70 / 21	0	0	81.326116%	0.999899	0.009444	0.000001	0.000000	0.020959
ACN25Jun21C252.50	CALL	252.50		$31.50 / 21	$35.50 / 22	0	0	68.573392%	0.999899	0.009446	0.000001	0.000000	0.020753
ACN25Jun21P252.50	PUT	252.50	$0.60		$2.10 / 34	0	1	124.847813%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C250.00	CALL	250.00	$34.50	$33.90 / 21	$38.00 / 22	0	1	68.719195%	0.999899	0.009448	0.000001	0.000000	0.020548
ACN25Jun21C247.50	CALL	247.50		$36.50 / 21	$40.50 / 22	0	0	77.922170%	0.999899	0.009450	0.000001	0.000000	0.020342
ACN25Jun21C245.00	CALL	245.00	$39.83	$38.90 / 21	$43.00 / 22	0	2	77.647114%	0.999899	0.009452	0.000001	0.000000	0.020137
ACN25Jun21C240.00	CALL	240.00		$43.60 / 21	$48.00 / 22	0	0	112.584942%	0.999899	0.009457	0.000001	0.000000	0.019726
ACN25Jun21C235.00	CALL	235.00		$49.00 / 21	$53.00 / 22	0	0	101.617163%	0.999899	0.009461	0.000001	0.000000	0.019315
ACN25Jun21C230.00	CALL	230.00		$53.80 / 21	$58.00 / 22	0	0	95.611753%	0.999899	0.009465	0.000001	0.000000	0.018904
ACN25Jun21C225.00	CALL	225.00		$58.60 / 21	$63.00 / 22	0	0	146.338937%	0.999899	0.009469	0.000001	0.000000	0.018493
ACN25Jun21P225.00	PUT	225.00	$0.10		$0.10 / 12	0	17	115.330600%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C220.00	CALL	220.00		$63.60 / 23	$68.00 / 22	0	0	157.873091%	0.999899	0.009473	0.000001	0.000000	0.018082
ACN25Jun21P220.00	PUT	220.00	$0.03		$0.10 / 13	0	26	124.888092%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C215.00	CALL	215.00		$68.60 / 21	$72.90 / 21	0	0	172.585779%	0.999899	0.009477	0.000001	0.000000	0.017671
ACN25Jun21C210.00	CALL	210.00		$74.00 / 21	$78.00 / 22	0	0	151.393595%	0.999899	0.009481	0.000001	0.000000	0.017260
ACN25Jun21P210.00	PUT	210.00			$2.15 / 38	0	0	248.286052%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C205.00	CALL	205.00		$78.60 / 21	$83.00 / 22	0	0	186.239337%	0.999899	0.009485	0.000001	0.000000	0.016849
ACN25Jun21P205.00	PUT	205.00	$0.01		$1.60 / 35	0	6	245.702949%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C200.00	CALL	200.00		$83.80 / 21	$88.00 / 22	0	0	149.932945%	0.999899	0.009489	0.000001	0.000000	0.016438
ACN25Jun21P200.00	PUT	200.00	$0.02		$0.05 / 27	0	26	152.202044%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C195.00	CALL	195.00		$89.90 / 21	$92.60 / 21	0	0	211.937660%	0.999899	0.009494	0.000001	0.000000	0.016027
ACN25Jun21P195.00	PUT	195.00			$1.85 / 32	0	0	284.708570%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C190.00	CALL	190.00		$93.80 / 21	$98.00 / 22	0	0	169.539274%	0.999899	0.009498	0.000001	0.000000	0.015616
ACN25Jun21C185.00	CALL	185.00		$98.60 / 2	$103.00 / 22	0	0	244.551025%	0.999899	0.009502	0.000001	0.000000	0.015205
ACN25Jun21P185.00	PUT	185.00			$1.80 / 35	0	0	314.629035%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C180.00	CALL	180.00		$103.70 / 21	$108.00 / 22	0	0	243.502364%	0.999899	0.009506	0.000001	0.000000	0.014794
ACN25Jun21P180.00	PUT	180.00			$2.10 / 43	0	0	342.674452%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C175.00	CALL	175.00		$108.70 / 21	$113.00 / 22	0	0	271.814784%	0.999899	0.009510	0.000001	0.000000	0.014384
ACN25Jun21P175.00	PUT	175.00			$1.60 / 30	0	0	339.160876%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN25Jun21C170.00	CALL	170.00		$113.80 / 21	$118.00 / 22	0	0	211.694204%	0.999899	0.009514	0.000000	0.000000	0.013973
ACN25Jun21P170.00	PUT	170.00			$1.50 / 37	0	0	351.331506%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN25Jun21C165.00	CALL	165.00		$118.50 / 1	$123.00 / 22	0	0	300.523026%	0.999899	0.009518	0.000000	0.000000	0.013562
ACN25Jun21P165.00	PUT	165.00			$0.15 / 40	0	0	255.958561%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN25Jun21C160.00	CALL	160.00		$123.80 / 21	$128.00 / 22	0	0	234.527673%	0.999899	0.009522	0.000000	0.000000	0.013151
ACN25Jun21P160.00	PUT	160.00			$1.50 / 36	0	0	386.167137%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN25Jun21C155.00	CALL	155.00		$128.70 / 21	$133.00 / 22	0	0	319.467819%	0.999899	0.009526	0.000000	0.000000	0.012740
ACN25Jun21P155.00	PUT	155.00			$0.85 / 39	0	0	363.703677%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN25Jun21C150.00	CALL	150.00		$133.60 / 1	$138.00 / 22	0	0	334.886840%	0.999899	0.009531	0.000000	0.000000	0.012329
ACN25Jun21P150.00	PUT	150.00			$2.15 / 46	0	0	455.913046%	-0.000001	0.000000	0.000000	0.000000	0.000000
ACN25Jun21C145.00	CALL	145.00		$138.90 / 21	$143.00 / 22	0	0	294.085546%	0.999899	0.009535	0.000000	0.000000	0.011918
ACN25Jun21P145.00	PUT	145.00	$0.05		$0.60 / 31	0	4	376.352214%	-0.000001	0.000000	0.000000	0.000000	0.000000