ACN Option Chain

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

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Option Chain
|USD |ACN: $339.23 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ACN24Sep21P340.00PUT340.00$1.80$0.15 / 50$1.70 / 878096429.733619%-0.869395-0.2599340.0894470.037465-0.008113
ACN24Sep21C345.00CALL345.00$0.05$0.05 / 4441073423.086610%0.000688-0.0028250.0010060.0004220.000006
ACN24Sep21P305.00PUT305.00$0.05$0.05 / 1228674183.351891%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C350.00CALL350.00$0.03$0.50 / 10928467456.013747%0.000001-0.0000010.0000010.0000000.000000
ACN24Sep21P337.50PUT337.50$0.08$1.45 / 16426015419.242676%-0.529573-0.4769050.1677030.070243-0.004923
ACN24Sep21P342.50PUT342.50$3.72$3.10 / 20$3.70 / 3017118416.737529%-0.984793-0.0547200.0161270.006755-0.009244
ACN24Sep21C330.00CALL330.00$9.15$8.90 / 30$9.70 / 3014236168.577353%0.9990710.0058600.0012890.0005400.009033
ACN24Sep21P310.00PUT310.00$0.05$0.05 / 4512842571.442686%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21P335.00PUT335.00$0.03$0.05 / 451032828.977742%-0.162802-0.2934260.1037320.043449-0.001510
ACN24Sep21P325.00PUT325.00$0.01$0.05 / 4510233835.282117%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21P345.00PUT345.00$6.40$4.50 / 87$6.40 / 40829924.837270%-0.999283-0.0123090.0010060.000422-0.009446
ACN24Sep21P315.00PUT315.00$0.03$0.05 / 658128359.510386%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C335.00CALL335.00$3.90$3.80 / 30$5.50 / 878028947.957141%0.837170-0.2839350.1037320.0434490.007668
ACN24Sep21C360.00CALL360.00$0.03$0.05 / 537719456.463357%0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C365.00CALL365.00$0.01$0.05 / 537337866.613396%0.0000010.0000000.0000010.0000000.000000
ACN24Sep21P332.50PUT332.50$0.02$0.05 / 347120516.048213%-0.020273-0.0582860.0206460.008648-0.000188
ACN24Sep21P275.00PUT275.00$0.01$0.10 / 10170287169.891826%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C342.50CALL342.50$0.05$0.80 / 1245912736.832209%0.015179-0.0452340.0161270.0067550.000140
ACN24Sep21C352.50CALL352.50$0.05$0.75 / 1295815971.235892%0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C340.00CALL340.00$0.05$0.05 / 13543329.987091%0.130576-0.2504460.0894470.0374650.001203
ACN24Sep21C355.00CALL355.00$0.01$0.05 / 84038145.912426%0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C337.50CALL337.50$2.00$0.80 / 63$2.10 / 513725621.864616%0.470398-0.4674160.1677030.0702430.004324
ACN24Sep21C300.00CALL300.00$39.02$38.60 / 38$40.10 / 843133195.413020%0.9999710.0095150.0000010.0000000.008219
ACN24Sep21P330.00PUT330.00$0.03$0.05 / 652744622.665031%-0.000900-0.0036350.0012890.000540-0.000008
ACN24Sep21C347.50CALL347.50$0.05$0.05 / 8239629.081226%0.000012-0.0000620.0000220.0000090.000000
ACN24Sep21P300.00PUT300.00$0.02$0.05 / 401542895.279893%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C310.00CALL310.00$28.50$27.90 / 21$30.50 / 211113151.511203%0.9999710.0095080.0000010.0000000.008493
ACN24Sep21P350.00PUT350.00$11.04$9.90 / 56$12.20 / 56101239.400039%-0.999971-0.0094810.0000010.000000-0.009589
ACN24Sep21P320.00PUT320.00$0.03$0.05 / 641035047.492661%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C332.50CALL332.50$5.50$6.20 / 32$7.00 / 1066452.984044%0.979698-0.0487930.0206460.0086480.008922
ACN24Sep21P290.00PUT290.00$0.02$0.05 / 704267119.316988%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C305.00CALL305.00$38.05$33.40 / 21$34.60 / 2133165.591260%0.9999710.0095110.0000010.0000000.008356
ACN24Sep21P347.50PUT347.50$7.60$7.30 / 64$9.60 / 642927.673187%-0.999959-0.0095450.0000220.000009-0.009520
ACN24Sep21P327.50PUT327.50$0.05$1.50 / 139241371.024611%-0.000013-0.0000690.0000250.0000100.000000
ACN24Sep21C320.00CALL320.00$18.31$18.20 / 22$19.80 / 22219106.350379%0.9999710.0095010.0000010.0000000.008767
ACN24Sep21C315.00CALL315.00$23.79$23.00 / 21$24.90 / 21212125.222659%0.9999710.0095050.0000010.0000000.008630
ACN24Sep21P295.00PUT295.00$0.04$0.75 / 1402292167.102918%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21P285.00PUT285.00$0.10$1.55 / 1482333237.307497%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C280.00CALL280.00$61.35$58.00 / 21$60.00 / 2122261.733107%0.9999710.0095290.0000010.0000000.007671
ACN24Sep21C415.00CALL415.00$0.25 / 5800189.859642%0.0000010.0000000.0000010.0000000.000000
ACN24Sep21P415.00PUT415.00$75.40 / 21$77.20 / 2100203.383392%-0.999971-0.0094360.0000010.000000-0.011370
ACN24Sep21C410.00CALL410.00$0.05$0.10 / 39010159.148883%0.0000010.0000000.0000010.0000000.000000
ACN24Sep21P410.00PUT410.00$69.70 / 21$72.50 / 2100175.720633%-0.999971-0.0094390.0000010.000000-0.011233
ACN24Sep21C405.00CALL405.00$0.25 / 8300171.015379%0.0000010.0000000.0000010.0000000.000000
ACN24Sep21P405.00PUT405.00$64.90 / 21$67.10 / 2100154.031760%-0.999971-0.0094430.0000010.000000-0.011096
ACN24Sep21C400.00CALL400.00$0.08$0.25 / 8702161.282917%0.0000010.0000000.0000010.0000000.000000
ACN24Sep21P400.00PUT400.00$60.30 / 21$61.90 / 2100156.441712%-0.999971-0.0094460.0000010.000000-0.010959
ACN24Sep21C395.00CALL395.00$0.04$0.10 / 78010132.623480%0.0000010.0000000.0000010.0000000.000000
ACN24Sep21P395.00PUT395.00$54.90 / 21$57.50 / 2500154.944874%-0.999971-0.0094500.0000010.000000-0.010822
ACN24Sep21C390.00CALL390.00$0.05$0.05 / 44023113.116536%0.0000010.0000000.0000010.0000000.000000
ACN24Sep21P390.00PUT390.00$49.50 / 21$52.30 / 2100108.147694%-0.999971-0.0094530.0000010.000000-0.010685
ACN24Sep21C385.00CALL385.00$0.07$0.10 / 6906113.941807%0.0000010.0000000.0000010.0000000.000000
ACN24Sep21P385.00PUT385.00$45.40 / 21$47.10 / 2100136.705967%-0.999971-0.0094570.0000010.000000-0.010548
ACN24Sep21C380.00CALL380.00$0.01$0.25 / 1080119119.965191%0.0000010.0000000.0000010.0000000.000000
ACN24Sep21P380.00PUT380.00$40.00 / 21$42.00 / 2100105.757309%-0.999971-0.0094600.0000010.000000-0.010411
ACN24Sep21C375.00CALL375.00$0.03$0.05 / 54027985.964614%0.0000010.0000000.0000010.0000000.000000
ACN24Sep21P375.00PUT375.00$34.90 / 21$37.20 / 210099.971524%-0.999971-0.0094630.0000010.000000-0.010274
ACN24Sep21C370.00CALL370.00$0.05$0.10 / 34025984.061869%0.0000010.0000000.0000010.0000000.000000
ACN24Sep21P370.00PUT370.00$30.30 / 21$31.70 / 210084.583962%-0.999971-0.0094670.0000010.000000-0.010137
ACN24Sep21P365.00PUT365.00$25.50 / 7$27.00 / 210090.999270%-0.999971-0.0094700.0000010.000000-0.010000
ACN24Sep21P360.00PUT360.00$16.75$19.70 / 50$21.70 / 2401277.579944%-0.999971-0.0094740.0000010.000000-0.009863
ACN24Sep21P355.00PUT355.00$19.56$15.30 / 52$17.00 / 590257.579149%-0.999971-0.0094770.0000010.000000-0.009726
ACN24Sep21P352.50PUT352.50$13.10 / 7$14.60 / 760059.182994%-0.999971-0.0094790.0000010.000000-0.009658
ACN24Sep21C327.50CALL327.50$10.70 / 21$12.40 / 550075.569959%0.9999580.0094270.0000250.0000100.008972
ACN24Sep21C325.00CALL325.00$19.11$12.70 / 56$15.30 / 5604985.479618%0.9999710.0094970.0000010.0000000.008904
ACN24Sep21C297.50CALL297.50$40.80 / 21$42.20 / 2100194.447484%0.9999710.0095170.0000010.0000000.008151
ACN24Sep21P297.50PUT297.50$0.04$0.50 / 89072145.588514%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C295.00CALL295.00$43.60 / 21$44.70 / 2100208.958696%0.9999710.0095180.0000010.0000000.008082
ACN24Sep21C292.50CALL292.50$45.80 / 21$47.10 / 2100211.892541%0.9999710.0095200.0000010.0000000.008014
ACN24Sep21P292.50PUT292.50$0.09$0.10 / 34022123.891496%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C290.00CALL290.00$48.40 / 21$49.50 / 700221.432929%0.9999710.0095220.0000010.0000000.007945
ACN24Sep21C287.50CALL287.50$50.30 / 21$52.90 / 2100236.408905%0.9999710.0095230.0000010.0000000.007877
ACN24Sep21P287.50PUT287.50$0.31$0.10 / 34025136.893898%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C285.00CALL285.00$38.75$53.20 / 21$54.90 / 2100244.288743%0.9999710.0095250.0000010.0000000.007808
ACN24Sep21P280.00PUT280.00$0.04$0.05 / 12076143.740143%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C275.00CALL275.00$62.90 / 21$65.30 / 2400285.226779%0.9999710.0095320.0000010.0000000.007534
ACN24Sep21C270.00CALL270.00$69.30$67.60 / 21$70.60 / 2101304.988316%0.9999710.0095350.0000010.0000000.007397
ACN24Sep21P270.00PUT270.00$0.05$0.10 / 34048183.334464%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C265.00CALL265.00$73.50 / 21$74.80 / 2100327.117637%0.9999710.0095390.0000010.0000000.007260
ACN24Sep21P265.00PUT265.00$0.02$0.10 / 490168196.942934%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C260.00CALL260.00$78.10 / 21$80.20 / 2100347.365547%0.9999710.0095420.0000010.0000000.007123
ACN24Sep21P260.00PUT260.00$0.05$0.10 / 34094210.734524%-0.0000010.0000000.0000010.0000000.000000
ACN24Sep21C255.00CALL255.00$72.70$83.60 / 21$84.90 / 21012372.500661%0.9999710.0095460.0000000.0000000.006986
ACN24Sep21P255.00PUT255.00$0.06$1.00 / 7803322.413552%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C250.00CALL250.00$88.40 / 21$90.00 / 2100391.029387%0.9999710.0095490.0000000.0000000.006849
ACN24Sep21P250.00PUT250.00$0.05$0.10 / 34010238.914112%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C245.00CALL245.00$93.30 / 21$95.10 / 2100412.152898%0.9999710.0095530.0000000.0000000.006712
ACN24Sep21P245.00PUT245.00$0.05$1.70 / 7802402.636170%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C240.00CALL240.00$98.40 / 21$99.80 / 2100428.301373%0.9999710.0095560.0000000.0000000.006575
ACN24Sep21P240.00PUT240.00$0.05$0.10 / 35011267.992747%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C235.00CALL235.00$103.60 / 21$104.60 / 2100449.880955%0.9999710.0095590.0000000.0000000.006438
ACN24Sep21P235.00PUT235.00$0.20$0.20 / 5502308.794098%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C230.00CALL230.00$107.80 / 21$110.20 / 2100465.966864%0.9999710.0095630.0000000.0000000.006301
ACN24Sep21P230.00PUT230.00$0.20 / 6200325.124137%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C225.00CALL225.00$113.30 / 21$115.20 / 2100502.911692%0.9999710.0095660.0000000.0000000.006164
ACN24Sep21P225.00PUT225.00$0.20 / 5000341.758153%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C220.00CALL220.00$118.50 / 21$119.90 / 2100522.974324%0.9999710.0095700.0000000.0000000.006027
ACN24Sep21P220.00PUT220.00$0.80 / 7900442.602836%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C215.00CALL215.00$123.50 / 21$124.80 / 2100543.234836%0.9999710.0095730.0000000.0000000.005890
ACN24Sep21P215.00PUT215.00$0.20 / 5600376.010119%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C210.00CALL210.00$128.60 / 21$129.70 / 2100566.995624%0.9999710.0095760.0000000.0000000.005753
ACN24Sep21P210.00PUT210.00$0.20 / 5900393.671589%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C205.00CALL205.00$132.70 / 21$135.30 / 2100580.935090%0.9999710.0095800.0000000.0000000.005616
ACN24Sep21P205.00PUT205.00$0.20 / 5600411.715220%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C200.00CALL200.00$138.20 / 21$140.00 / 2100612.556304%0.9999710.0095830.0000000.0000000.005479
ACN24Sep21P200.00PUT200.00$0.80 / 9000527.375657%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C195.00CALL195.00$142.50 / 21$145.60 / 2100634.142144%0.9999710.0095870.0000000.0000000.005342
ACN24Sep21P195.00PUT195.00$0.80 / 9000549.761060%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C190.00CALL190.00$148.20 / 21$150.20 / 2100671.083873%0.9999710.0095900.0000000.0000000.005205
ACN24Sep21P190.00PUT190.00$1.11$0.20 / 6601468.383061%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C185.00CALL185.00$153.10 / 21$155.40 / 2100701.571579%0.9999710.0095940.0000000.0000000.005068
ACN24Sep21P185.00PUT185.00$0.80 / 7600596.178523%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C180.00CALL180.00$158.00 / 21$160.10 / 2100713.343053%0.9999710.0095970.0000000.0000000.004932
ACN24Sep21P180.00PUT180.00$1.11$0.20 / 5501508.546851%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C175.00CALL175.00$162.90 / 21$165.20 / 2100741.146464%0.9999710.0096000.0000000.0000000.004795
ACN24Sep21P175.00PUT175.00$0.80 / 9000645.035159%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C170.00CALL170.00$167.70 / 21$170.40 / 2100769.731519%0.9999710.0096040.0000000.0000000.004658
ACN24Sep21P170.00PUT170.00$0.80 / 8300670.484366%-0.0000010.0000000.0000000.0000000.000000
ACN24Sep21C165.00CALL165.00$173.60 / 21$174.70 / 2100807.957500%0.9999710.0096070.0000000.0000000.004521
ACN24Sep21P165.00PUT165.00$0.05$0.05 / 2606492.351892%-0.0000010.0000000.0000000.0000000.000000