ACN Option Chain

End of day data from March 8, 2021 for ACN options expiring on March 12, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Option Chain
|USD |ACN: $249.39 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ACN12Mar21C255.00CALL255.00$1.40$0.55 / 57$1.30 / 7268635.289466%0.535055-0.2727930.0567780.1188450.018313
ACN12Mar21C250.00CALL250.00$4.30$2.55 / 40$3.60 / 87352226.485815%0.791299-0.1930680.0410090.0858390.026832
ACN12Mar21P250.00PUT250.00$2.95$1.70 / 87$3.60 / 373010441.745751%-0.208506-0.2028520.0410090.085839-0.007414
ACN12Mar21C257.50CALL257.50$0.75$0.45 / 7$0.70 / 552713411.172115%0.394247-0.2654060.0549880.1150980.013539
ACN12Mar21P235.00PUT235.00$0.40$0.35 / 30$0.60 / 30212049.601108%-0.001066-0.0025080.0005100.001068-0.000038
ACN12Mar21P247.50PUT247.50$1.20$1.70 / 46$3.20 / 51208147.398003%-0.119269-0.1405390.0284620.059576-0.004232
ACN12Mar21C260.00CALL260.00$0.74$0.20 / 7$0.35 / 30187813.429894%0.267268-0.2275600.0470050.0983900.009203
ACN12Mar21C262.50CALL262.50$0.40$0.10 / 20$0.30 / 38124816.816220%0.165883-0.1726720.0355940.0745040.005724
ACN12Mar21P252.50PUT252.50$4.10$3.90 / 56$4.90 / 12123448.788393%-0.326987-0.2556540.0515550.107914-0.011656
ACN12Mar21P242.50PUT242.50$0.57$0.85 / 56$1.25 / 91124144.195998%-0.027178-0.0441220.0089560.018747-0.000962
ACN12Mar21P240.00PUT240.00$0.75$0.40 / 66$1.70 / 57106349.956549%-0.010655-0.0198150.0040250.008426-0.000377
ACN12Mar21C267.50CALL267.50$0.05$0.05 / 1$0.15 / 8267421.951233%0.048494-0.0699530.0143820.0301050.001679
ACN12Mar21P230.00PUT230.00$0.15$0.15 / 10$0.30 / 362350.931944%-0.000057-0.0001650.0000340.000070-0.000002
ACN12Mar21C265.00CALL265.00$0.23$0.05 / 7$0.25 / 10457919.807344%0.093966-0.1163980.0239580.0501480.003248
ACN12Mar21C230.00CALL230.00$23.60$19.00 / 54$22.00 / 214166.881258%0.9997470.0096350.0000340.0000700.031505
ACN12Mar21C270.00CALL270.00$0.15$0.15 / 119323827.500626%0.022784-0.0376050.0077250.0161700.000790
ACN12Mar21P265.00PUT265.00$10.11$13.00 / 21$16.60 / 212776.582791%-0.905839-0.1261720.0239580.050148-0.033053
ACN12Mar21P255.00PUT255.00$4.74$5.10 / 73$7.50 / 8723755.025820%-0.464750-0.2825740.0567780.118845-0.016618
ACN12Mar21C240.00CALL240.00$13.70$9.10 / 50$13.00 / 871247.393978%0.989150-0.0100230.0040250.0084260.032500
ACN12Mar21C340.00CALL340.00$0.25 / 4500115.623921%0.0000010.0000000.0000010.0000000.000000
ACN12Mar21P340.00PUT340.00$85.50 / 55$93.90 / 2100221.842182%-0.999805-0.0097160.0000010.000000-0.046575
ACN12Mar21C335.00CALL335.00$0.25 / 4800110.606061%0.0000010.0000000.0000010.0000000.000000
ACN12Mar21P335.00PUT335.00$81.00 / 21$88.90 / 2100217.679201%-0.999805-0.0097190.0000010.000000-0.045890
ACN12Mar21C330.00CALL330.00$0.25 / 4500105.470848%0.0000010.0000000.0000010.0000000.000000
ACN12Mar21P330.00PUT330.00$77.60 / 21$83.70 / 2100218.729818%-0.999805-0.0097230.0000010.000000-0.045205
ACN12Mar21C325.00CALL325.00$0.90 / 5800125.546748%0.0000010.0000000.0000010.0000000.000000
ACN12Mar21P325.00PUT325.00$70.50 / 53$78.40 / 2100195.673356%-0.999805-0.0097270.0000010.000000-0.044520
ACN12Mar21C320.00CALL320.00$1.15 / 5300125.697530%0.0000010.0000000.0000010.0000000.000000
ACN12Mar21P320.00PUT320.00$66.10 / 21$73.20 / 2100190.155704%-0.999805-0.0097310.0000010.000000-0.043835
ACN12Mar21C315.00CALL315.00$1.20 / 5500120.170340%0.0000010.0000000.0000010.0000000.000000
ACN12Mar21P315.00PUT315.00$62.50 / 21$68.30 / 2100190.829572%-0.999805-0.0097350.0000010.000000-0.043151
ACN12Mar21C310.00CALL310.00$1.25 / 5400114.337700%0.0000010.0000000.0000010.0000000.000000
ACN12Mar21P310.00PUT310.00$56.00 / 21$63.30 / 2100173.168991%-0.999805-0.0097390.0000010.000000-0.042466
ACN12Mar21C305.00CALL305.00$0.25 / 460077.783800%0.0000010.0000000.0000010.0000000.000000
ACN12Mar21P305.00PUT305.00$51.00 / 21$58.40 / 2100164.816784%-0.999805-0.0097430.0000010.000000-0.041781
ACN12Mar21C300.00CALL300.00$0.15 / 220066.192484%0.0000010.0000000.0000010.0000000.000000
ACN12Mar21P300.00PUT300.00$45.60 / 21$53.90 / 2100156.097597%-0.999805-0.0097460.0000010.000000-0.041096
ACN12Mar21C295.00CALL295.00$0.25 / 460065.559919%0.0000010.0000000.0000010.0000000.000000
ACN12Mar21P295.00PUT295.00$40.60 / 10$48.40 / 100143.613600%-0.999805-0.0097500.0000010.000000-0.040411
ACN12Mar21C290.00CALL290.00$0.08$0.20 / 4201056.900884%0.000002-0.0000070.0000010.0000030.000000
ACN12Mar21P290.00PUT290.00$35.60 / 21$43.90 / 2100136.305040%-0.999803-0.0097610.0000010.000003-0.039726
ACN12Mar21C285.00CALL285.00$1.00 / 520071.175938%0.000035-0.0001040.0000210.0000440.000001
ACN12Mar21P285.00PUT285.00$32.50 / 21$37.20 / 2100126.754048%-0.999769-0.0098610.0000210.000044-0.039040
ACN12Mar21C282.50CALL282.50$0.29$0.25 / 4601049.037632%0.000130-0.0003530.0000720.0001510.000005
ACN12Mar21P282.50PUT282.50$29.90 / 21$34.10 / 2100117.611518%-0.999675-0.0101130.0000720.000151-0.038694
ACN12Mar21C280.00CALL280.00$0.75$0.25 / 450145.523902%0.000438-0.0010960.0002250.0004700.000015
ACN12Mar21P280.00PUT280.00$27.80 / 21$32.40 / 2100118.062402%-0.999367-0.0108580.0002250.000470-0.038341
ACN12Mar21C277.50CALL277.50$0.85 / 570055.711116%0.001350-0.0030880.0006330.0013260.000047
ACN12Mar21P277.50PUT277.50$24.90 / 21$29.70 / 2100109.207540%-0.998455-0.0128520.0006330.001326-0.037967
ACN12Mar21C275.00CALL275.00$0.10$0.05 / 1003729.117109%0.003798-0.0078770.0016160.0033830.000132
ACN12Mar21P275.00PUT275.00$22.40 / 21$26.90 / 2100101.713269%-0.996007-0.0176430.0016160.003383-0.037539
ACN12Mar21C272.50CALL272.50$0.26$0.55 / 5207441.429006%0.009746-0.0181410.0037240.0077950.000338
ACN12Mar21P272.50PUT272.50$20.00 / 21$24.00 / 210094.057396%-0.990058-0.0279090.0037240.007795-0.036991
ACN12Mar21P270.00PUT270.00$18.35$18.00 / 21$22.00 / 2101092.315143%-0.977020-0.0473750.0077250.016170-0.036197
ACN12Mar21P267.50PUT267.50$14.90 / 54$19.70 / 530083.683729%-0.951311-0.0797240.0143820.030105-0.034965
ACN12Mar21P262.50PUT262.50$5.33$10.50 / 50$13.90 / 210268.195781%-0.833922-0.1824480.0355940.074504-0.030235
ACN12Mar21P260.00PUT260.00$10.49$10.40 / 12$11.60 / 2107071.269356%-0.732537-0.2373370.0470050.098390-0.026413
ACN12Mar21P257.50PUT257.50$10.40$6.90 / 87$9.20 / 6306558.590793%-0.605558-0.2751850.0549880.115098-0.021735
ACN12Mar21C252.50CALL252.50$1.82$0.80 / 51$2.35 / 5005722.600544%0.672818-0.2458710.0515550.1079140.022933
ACN12Mar21C247.50CALL247.50$3.70 / 58$5.10 / 870025.888763%0.880536-0.1307530.0284620.0595760.029672
ACN12Mar21C245.00CALL245.00$14.87$5.50 / 51$8.50 / 870234.963895%0.939164-0.0748560.0171650.0359280.031413
ACN12Mar21P245.00PUT245.00$2.80$0.80 / 87$2.55 / 5208946.011461%-0.060641-0.0846450.0171650.035928-0.002148
ACN12Mar21C242.50CALL242.50$7.76$7.70 / 31$10.30 / 870137.117192%0.972627-0.0343320.0089560.0187470.032258
ACN12Mar21C237.50CALL237.50$11.60 / 52$14.50 / 870044.353555%0.9961770.0021630.0015510.0032470.032406
ACN12Mar21P237.50PUT237.50$0.47$0.45 / 67$1.45 / 520353.953923%-0.003628-0.0076310.0015510.003247-0.000128
ACN12Mar21C235.00CALL235.00$14.00 / 47$18.00 / 470057.460846%0.9987390.0072880.0005100.0010680.032154
ACN12Mar21C232.50CALL232.50$16.10 / 53$20.60 / 550052.774675%0.9995370.0090980.0001420.0002980.031840
ACN12Mar21P232.50PUT232.50$0.70$0.30 / 7$0.90 / 5404157.561629%-0.000268-0.0007000.0001420.000298-0.000009
ACN12Mar21C227.50CALL227.50$21.40 / 21$25.20 / 210069.458788%0.9997940.0097690.0000070.0000140.031164
ACN12Mar21P227.50PUT227.50$4.70$0.05 / 4$0.45 / 5301056.348397%-0.000010-0.0000330.0000070.0000140.000000
ACN12Mar21C225.00CALL225.00$22.90 / 21$27.70 / 210079.670825%0.9998030.0097980.0000010.0000020.030822
ACN12Mar21P225.00PUT225.00$1.05$0.40 / 470666.513303%-0.000002-0.0000050.0000010.0000020.000000
ACN12Mar21C222.50CALL222.50$25.80 / 51$30.90 / 510074.827909%0.9998050.0098050.0000010.0000000.030479
ACN12Mar21P222.50PUT222.50$0.61$0.35 / 450169.366519%-0.000001-0.0000010.0000010.0000000.000000
ACN12Mar21C220.00CALL220.00$28.60 / 21$32.30 / 210082.525506%0.9998050.0098080.0000010.0000000.030137
ACN12Mar21P220.00PUT220.00$0.20$0.20 / 290266.955390%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C215.00CALL215.00$34.10 / 7$38.50 / 5000101.383016%0.9998050.0098120.0000010.0000000.029452
ACN12Mar21P215.00PUT215.00$0.25 / 100078.449236%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C210.00CALL210.00$36.30 / 21$44.50 / 520086.873122%0.9998050.0098150.0000010.0000000.028767
ACN12Mar21P210.00PUT210.00$0.90 / 5400112.135393%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C205.00CALL205.00$41.20 / 21$49.50 / 630096.716996%0.9998050.0098190.0000010.0000000.028082
ACN12Mar21P205.00PUT205.00$0.20 / 100093.137231%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C200.00CALL200.00$46.30 / 21$54.50 / 5300106.679380%0.9998050.0098230.0000010.0000000.027397
ACN12Mar21P200.00PUT200.00$0.85 / 5700132.411050%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C195.00CALL195.00$50.70 / 1$59.40 / 2100129.620834%0.9998050.0098270.0000010.0000000.026712
ACN12Mar21P195.00PUT195.00$0.05$0.05 / 101092.746993%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C190.00CALL190.00$56.80 / 21$64.40 / 2100138.706766%0.9998050.0098310.0000010.0000000.026027
ACN12Mar21P190.00PUT190.00$0.90 / 5600156.602865%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C185.00CALL185.00$61.80 / 1$69.40 / 2100149.883155%0.9998050.0098350.0000010.0000000.025342
ACN12Mar21P185.00PUT185.00$1.55 / 5400189.385138%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C180.00CALL180.00$66.90 / 21$74.40 / 2100163.524650%0.9998050.0098380.0000010.0000000.024657
ACN12Mar21P180.00PUT180.00$1.60 / 5500203.773234%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C175.00CALL175.00$71.20 / 21$79.30 / 2100159.066973%0.9998050.0098420.0000010.0000000.023973
ACN12Mar21P175.00PUT175.00$1.55 / 5000215.450869%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C170.00CALL170.00$76.20 / 21$84.30 / 2100170.214013%0.9998050.0098460.0000010.0000000.023288
ACN12Mar21P170.00PUT170.00$0.75 / 5300197.459388%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C165.00CALL165.00$81.20 / 21$89.50 / 6600181.636573%0.9998050.0098500.0000010.0000000.022603
ACN12Mar21P165.00PUT165.00$0.55 / 5400198.568201%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C160.00CALL160.00$86.20 / 21$94.40 / 2100193.358820%0.9998050.0098540.0000010.0000000.021918
ACN12Mar21P160.00PUT160.00$1.25 / 5100245.483584%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C155.00CALL155.00$91.20 / 21$99.50 / 5300205.404999%0.9998050.0098580.0000010.0000000.021233
ACN12Mar21P155.00PUT155.00$0.50 / 5500219.629761%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C150.00CALL150.00$96.90 / 21$104.30 / 1000238.599376%0.9998050.0098610.0000010.0000000.020548
ACN12Mar21P150.00PUT150.00$0.25 / 4800209.246806%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C145.00CALL145.00$101.90 / 21$109.50 / 5700252.370368%0.9998050.0098650.0000010.0000000.019863
ACN12Mar21P145.00PUT145.00$1.15 / 5100284.225298%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C140.00CALL140.00$106.00 / 21$114.50 / 2200197.267518%0.9998050.0098690.0000010.0000000.019178
ACN12Mar21P140.00PUT140.00$0.40 / 5100249.978421%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C135.00CALL135.00$111.20 / 21$119.50 / 2200189.520891%0.9998050.0098730.0000010.0000000.018493
ACN12Mar21P135.00PUT135.00$0.69$0.90 / 5404301.142705%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C130.00CALL130.00$116.70 / 21$124.40 / 2100290.665915%0.9998050.0098770.0000010.0000000.017808
ACN12Mar21P130.00PUT130.00$0.25 / 4500259.561016%-0.0000010.0000000.0000010.0000000.000000
ACN12Mar21C125.00CALL125.00$121.80 / 21$129.30 / 2100306.206082%0.9998050.0098810.0000010.0000000.017123
ACN12Mar21P125.00PUT125.00$0.60 / 15600311.027327%-0.0000010.0000000.0000010.0000000.000000