ACN Option Chain

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

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Option Chain
|USD |ACN: $287.10 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ACN25Jun21P275.00PUT275.00$0.51$0.50 / 12$0.65 / 212,14129636.923196%-0.002537-0.0052150.0019860.002038-0.000060
ACN25Jun21P272.50PUT272.50$0.35$0.25 / 16$0.40 / 1691917137.038668%-0.000269-0.0006610.0002520.000259-0.000006
ACN25Jun21C300.00CALL300.00$0.39$0.35 / 1$0.40 / 1374119538.164088%0.000251-0.0006160.0002370.0002430.000006
ACN25Jun21P270.00PUT270.00$0.20$0.15 / 11$0.25 / 1068346138.217534%-0.000018-0.0000530.0000200.0000210.000000
ACN25Jun21P277.50PUT277.50$0.91$0.75 / 5$0.95 / 857853935.133746%-0.015820-0.0263110.0100100.010274-0.000374
ACN25Jun21C295.00CALL295.00$0.93$0.80 / 10$1.05 / 1857224437.208687%0.011723-0.0200890.0077290.0079330.000274
ACN25Jun21C297.50CALL297.50$0.54$0.45 / 20$0.60 / 1054621836.319687%0.002018-0.0042000.0016140.0016570.000047
ACN25Jun21C287.50CALL287.50$2.95$2.85 / 1$3.20 / 3954658136.555562%0.342008-0.2391350.0927300.0951740.007963
ACN25Jun21C292.50CALL292.50$1.20$1.20 / 57$1.45 / 2047815135.823343%0.049299-0.0668400.0257520.0264310.001152
ACN25Jun21C305.00CALL305.00$0.14$0.10 / 98$0.25 / 384397240.775424%0.000001-0.0000050.0000020.0000020.000000
ACN25Jun21P280.00PUT280.00$1.50$1.50 / 1$1.60 / 1543967136.923147%-0.066617-0.0859180.0326340.033494-0.001575
ACN25Jun21C302.50CALL302.50$0.25$0.10 / 18$0.30 / 2440051537.529989%0.000023-0.0000640.0000250.0000250.000001
ACN25Jun21P265.00PUT265.00$0.09$0.05 / 4$0.10 / 639282340.727210%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C290.00CALL290.00$2.03$1.90 / 1$2.20 / 730222136.151017%0.151032-0.1531600.0591460.0607050.003524
ACN25Jun21C310.00CALL310.00$0.03$0.05 / 6$0.15 / 152647944.547939%0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P282.50PUT282.50$2.35$2.25 / 1$2.50 / 2225830437.179488%-0.194959-0.1837720.0696120.071447-0.004616
ACN25Jun21P267.50PUT267.50$0.15$0.05 / 12$0.25 / 3325621940.895176%-0.000001-0.0000030.0000010.0000010.000000
ACN25Jun21P285.00PUT285.00$3.50$2.50 / 2$3.50 / 2124154233.045245%-0.411484-0.2606470.0982460.100835-0.009766
ACN25Jun21C285.00CALL285.00$4.00$4.00 / 1$4.30 / 2017428135.899583%0.588415-0.2512280.0982460.1008350.013658
ACN25Jun21P287.50PUT287.50$4.57$2.50 / 30$6.30 / 311546533.925726%-0.657890-0.2485520.0927300.095174-0.015667
ACN25Jun21C270.00CALL270.00$16.38$14.30 / 10$16.30 / 21133838.784028%0.9998800.0093790.0000200.0000210.022191
ACN25Jun21P250.00PUT250.00$0.03$0.05 / 611819563.208133%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P255.00PUT255.00$0.12$0.05 / 20$0.15 / 111006560.457866%0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C307.50CALL307.50$0.10$0.05 / 34$0.15 / 48959140.798666%0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P240.00PUT240.00$0.05$0.05 / 15123180.003501%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P262.50PUT262.50$0.11$0.50 / 27508564.015458%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C315.00CALL315.00$0.08$0.10 / 272331451.822397%0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C282.50CALL282.50$6.08$5.00 / 1$5.80 / 20227633.724874%0.804940-0.1743510.0696120.0714470.018603
ACN25Jun21P257.50PUT257.50$0.11$0.10 / 201851655.998085%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P290.00PUT290.00$6.23$4.60 / 1$6.50 / 20174129.191085%-0.848866-0.1625760.0591460.060705-0.020312
ACN25Jun21C280.00CALL280.00$7.34$6.80 / 1$8.10 / 40143337.434030%0.933282-0.0764940.0326340.0334940.021439
ACN25Jun21P235.00PUT235.00$0.05$0.05 / 6146288.537449%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C340.00CALL340.00$0.05$0.05 / 4413077.809784%0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P245.00PUT245.00$0.10$0.10 / 261310278.395747%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P295.00PUT295.00$9.69$8.40 / 30$10.60 / 26111227.505540%-0.988176-0.0295010.0077290.007933-0.023972
ACN25Jun21P260.00PUT260.00$0.07$0.05 / 5$0.10 / 11122849.367437%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C277.50CALL277.50$9.70$8.00 / 20$9.40 / 207626.290749%0.984079-0.0168850.0100100.0102740.022435
ACN25Jun21P190.00PUT190.00$0.03$0.15 / 3860195.713867%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P247.50PUT247.50$0.10$2.10 / 22429138.860828%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P230.00PUT230.00$0.04$0.05 / 441897.184880%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C275.00CALL275.00$12.09$9.00 / 30$11.60 / 203937.615183%0.9973620.0042130.0019860.0020380.022543
ACN25Jun21P370.00PUT370.00$84.40$82.00 / 22$86.20 / 2120122.519714%-0.999899-0.0093500.0000010.000000-0.030411
ACN25Jun21C330.00CALL330.00$0.05$0.10 / 1321072.208515%0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C325.00CALL325.00$0.19$0.10 / 1222565.622345%0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P300.00PUT300.00$14.20$12.00 / 30$15.90 / 2421030.682158%-0.999647-0.0100240.0002370.000243-0.024652
ACN25Jun21P215.00PUT215.00$0.02$0.10 / 281401134.605253%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C370.00CALL370.00$0.05 / 5100110.145739%0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C365.00CALL365.00$0.90 / 5300160.456864%0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P365.00PUT365.00$77.00 / 22$81.40 / 200106.561578%-0.999899-0.0093540.0000010.000000-0.030000
ACN25Jun21C360.00CALL360.00$0.05 / 500099.819285%0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P360.00PUT360.00$72.00 / 22$76.00 / 2100126.876583%-0.999899-0.0093580.0000010.000000-0.029589
ACN25Jun21C355.00CALL355.00$0.43$2.15 / 4600178.375958%0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P355.00PUT355.00$67.00 / 22$71.20 / 210088.217173%-0.999899-0.0093620.0000010.000000-0.029178
ACN25Jun21C350.00CALL350.00$0.05 / 260089.058451%0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P350.00PUT350.00$62.00 / 22$66.40 / 20090.396266%-0.999899-0.0093660.0000010.000000-0.028767
ACN25Jun21C345.00CALL345.00$0.15 / 370096.075205%0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P345.00PUT345.00$57.00 / 22$61.10 / 2100108.087346%-0.999899-0.0093700.0000010.000000-0.028356
ACN25Jun21P340.00PUT340.00$52.00 / 22$56.40 / 20079.007128%-0.999899-0.0093740.0000010.000000-0.027945
ACN25Jun21C335.00CALL335.00$0.15 / 400083.234270%0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P335.00PUT335.00$47.20 / 21$50.60 / 210087.387954%-0.999899-0.0093790.0000010.000000-0.027534
ACN25Jun21P330.00PUT330.00$42.30 / 21$45.50 / 210079.717805%-0.999899-0.0093830.0000010.000000-0.027123
ACN25Jun21P325.00PUT325.00$37.00 / 22$41.20 / 210061.188945%-0.999899-0.0093870.0000010.000000-0.026712
ACN25Jun21C320.00CALL320.00$0.09$0.10 / 160658.835344%0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P320.00PUT320.00$32.30 / 21$35.40 / 210059.485250%-0.999899-0.0093910.0000010.000000-0.026301
ACN25Jun21P315.00PUT315.00$27.00 / 22$31.20 / 210054.870109%-0.999899-0.0093950.0000010.000000-0.025890
ACN25Jun21C312.50CALL312.50$0.06$0.10 / 240248.220365%0.0000010.0000000.0000010.0000000.000000
ACN25Jun21P312.50PUT312.50$24.70 / 21$28.10 / 210036.587964%-0.999899-0.0093970.0000010.000000-0.025685
ACN25Jun21P310.00PUT310.00$22.00 / 10$25.40 / 210036.713188%-0.999899-0.0093990.0000010.000000-0.025479
ACN25Jun21P307.50PUT307.50$19.50 / 10$23.70 / 210055.828267%-0.999899-0.0094010.0000010.000000-0.025274
ACN25Jun21P305.00PUT305.00$17.00 / 10$21.10 / 210036.605616%-0.999897-0.0094080.0000020.000002-0.025068
ACN25Jun21P302.50PUT302.50$14.50 / 30$18.00 / 210031.344279%-0.999876-0.0094690.0000250.000025-0.024862
ACN25Jun21P297.50PUT297.50$13.80$10.30 / 30$12.60 / 200234.574475%-0.997881-0.0136090.0016140.001657-0.024405
ACN25Jun21P292.50PUT292.50$10.70$6.10 / 30$8.70 / 2801028.377414%-0.950600-0.0762540.0257520.026431-0.022889
ACN25Jun21C272.50CALL272.50$16.40$11.00 / 30$14.90 / 240040.552038%0.9996300.0087690.0002520.0002590.022391
ACN25Jun21C267.50CALL267.50$20.79$16.30 / 3$20.90 / 2103044.896388%0.9998980.0094310.0000010.0000010.021986
ACN25Jun21C265.00CALL265.00$19.02$18.50 / 1$22.90 / 220344.173942%0.9998990.0094360.0000010.0000000.021781
ACN25Jun21C262.50CALL262.50$21.40 / 21$25.30 / 210067.331573%0.9998990.0094380.0000010.0000000.021575
ACN25Jun21C260.00CALL260.00$24.90 / 21$27.70 / 210067.732067%0.9998990.0094400.0000010.0000000.021370
ACN25Jun21C257.50CALL257.50$26.90$26.30 / 21$30.50 / 220349.842107%0.9998990.0094420.0000010.0000000.021164
ACN25Jun21C255.00CALL255.00$28.90 / 21$32.70 / 210081.326116%0.9998990.0094440.0000010.0000000.020959
ACN25Jun21C252.50CALL252.50$31.50 / 21$35.50 / 220068.573392%0.9998990.0094460.0000010.0000000.020753
ACN25Jun21P252.50PUT252.50$0.60$2.10 / 3401124.847813%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C250.00CALL250.00$34.50$33.90 / 21$38.00 / 220168.719195%0.9998990.0094480.0000010.0000000.020548
ACN25Jun21C247.50CALL247.50$36.50 / 21$40.50 / 220077.922170%0.9998990.0094500.0000010.0000000.020342
ACN25Jun21C245.00CALL245.00$39.83$38.90 / 21$43.00 / 220277.647114%0.9998990.0094520.0000010.0000000.020137
ACN25Jun21C240.00CALL240.00$43.60 / 21$48.00 / 2200112.584942%0.9998990.0094570.0000010.0000000.019726
ACN25Jun21C235.00CALL235.00$49.00 / 21$53.00 / 2200101.617163%0.9998990.0094610.0000010.0000000.019315
ACN25Jun21C230.00CALL230.00$53.80 / 21$58.00 / 220095.611753%0.9998990.0094650.0000010.0000000.018904
ACN25Jun21C225.00CALL225.00$58.60 / 21$63.00 / 2200146.338937%0.9998990.0094690.0000010.0000000.018493
ACN25Jun21P225.00PUT225.00$0.10$0.10 / 12017115.330600%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C220.00CALL220.00$63.60 / 23$68.00 / 2200157.873091%0.9998990.0094730.0000010.0000000.018082
ACN25Jun21P220.00PUT220.00$0.03$0.10 / 13026124.888092%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C215.00CALL215.00$68.60 / 21$72.90 / 2100172.585779%0.9998990.0094770.0000010.0000000.017671
ACN25Jun21C210.00CALL210.00$74.00 / 21$78.00 / 2200151.393595%0.9998990.0094810.0000010.0000000.017260
ACN25Jun21P210.00PUT210.00$2.15 / 3800248.286052%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C205.00CALL205.00$78.60 / 21$83.00 / 2200186.239337%0.9998990.0094850.0000010.0000000.016849
ACN25Jun21P205.00PUT205.00$0.01$1.60 / 3506245.702949%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C200.00CALL200.00$83.80 / 21$88.00 / 2200149.932945%0.9998990.0094890.0000010.0000000.016438
ACN25Jun21P200.00PUT200.00$0.02$0.05 / 27026152.202044%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C195.00CALL195.00$89.90 / 21$92.60 / 2100211.937660%0.9998990.0094940.0000010.0000000.016027
ACN25Jun21P195.00PUT195.00$1.85 / 3200284.708570%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C190.00CALL190.00$93.80 / 21$98.00 / 2200169.539274%0.9998990.0094980.0000010.0000000.015616
ACN25Jun21C185.00CALL185.00$98.60 / 2$103.00 / 2200244.551025%0.9998990.0095020.0000010.0000000.015205
ACN25Jun21P185.00PUT185.00$1.80 / 3500314.629035%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C180.00CALL180.00$103.70 / 21$108.00 / 2200243.502364%0.9998990.0095060.0000010.0000000.014794
ACN25Jun21P180.00PUT180.00$2.10 / 4300342.674452%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C175.00CALL175.00$108.70 / 21$113.00 / 2200271.814784%0.9998990.0095100.0000010.0000000.014384
ACN25Jun21P175.00PUT175.00$1.60 / 3000339.160876%-0.0000010.0000000.0000010.0000000.000000
ACN25Jun21C170.00CALL170.00$113.80 / 21$118.00 / 2200211.694204%0.9998990.0095140.0000000.0000000.013973
ACN25Jun21P170.00PUT170.00$1.50 / 3700351.331506%-0.0000010.0000000.0000000.0000000.000000
ACN25Jun21C165.00CALL165.00$118.50 / 1$123.00 / 2200300.523026%0.9998990.0095180.0000000.0000000.013562
ACN25Jun21P165.00PUT165.00$0.15 / 4000255.958561%-0.0000010.0000000.0000000.0000000.000000
ACN25Jun21C160.00CALL160.00$123.80 / 21$128.00 / 2200234.527673%0.9998990.0095220.0000000.0000000.013151
ACN25Jun21P160.00PUT160.00$1.50 / 3600386.167137%-0.0000010.0000000.0000000.0000000.000000
ACN25Jun21C155.00CALL155.00$128.70 / 21$133.00 / 2200319.467819%0.9998990.0095260.0000000.0000000.012740
ACN25Jun21P155.00PUT155.00$0.85 / 3900363.703677%-0.0000010.0000000.0000000.0000000.000000
ACN25Jun21C150.00CALL150.00$133.60 / 1$138.00 / 2200334.886840%0.9998990.0095310.0000000.0000000.012329
ACN25Jun21P150.00PUT150.00$2.15 / 4600455.913046%-0.0000010.0000000.0000000.0000000.000000
ACN25Jun21C145.00CALL145.00$138.90 / 21$143.00 / 2200294.085546%0.9998990.0095350.0000000.0000000.011918
ACN25Jun21P145.00PUT145.00$0.05$0.60 / 3104376.352214%-0.0000010.0000000.0000000.0000000.000000