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

ACN Option Chain

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

Expiration

Data From

NYSE
ACN
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
ACN12Mar21C255.00	CALL	255.00	$1.40	$0.55 / 57	$1.30 / 72	68	63	5.289466%	0.535055	-0.272793	0.056778	0.118845	0.018313
ACN12Mar21C250.00	CALL	250.00	$4.30	$2.55 / 40	$3.60 / 87	35	22	26.485815%	0.791299	-0.193068	0.041009	0.085839	0.026832
ACN12Mar21P250.00	PUT	250.00	$2.95	$1.70 / 87	$3.60 / 37	30	104	41.745751%	-0.208506	-0.202852	0.041009	0.085839	-0.007414
ACN12Mar21C257.50	CALL	257.50	$0.75	$0.45 / 7	$0.70 / 55	27	134	11.172115%	0.394247	-0.265406	0.054988	0.115098	0.013539
ACN12Mar21P235.00	PUT	235.00	$0.40	$0.35 / 30	$0.60 / 30	21	20	49.601108%	-0.001066	-0.002508	0.000510	0.001068	-0.000038
ACN12Mar21P247.50	PUT	247.50	$1.20	$1.70 / 46	$3.20 / 51	20	81	47.398003%	-0.119269	-0.140539	0.028462	0.059576	-0.004232
ACN12Mar21C260.00	CALL	260.00	$0.74	$0.20 / 7	$0.35 / 30	18	78	13.429894%	0.267268	-0.227560	0.047005	0.098390	0.009203
ACN12Mar21C262.50	CALL	262.50	$0.40	$0.10 / 20	$0.30 / 38	12	48	16.816220%	0.165883	-0.172672	0.035594	0.074504	0.005724
ACN12Mar21P252.50	PUT	252.50	$4.10	$3.90 / 56	$4.90 / 12	12	34	48.788393%	-0.326987	-0.255654	0.051555	0.107914	-0.011656
ACN12Mar21P242.50	PUT	242.50	$0.57	$0.85 / 56	$1.25 / 9	11	241	44.195998%	-0.027178	-0.044122	0.008956	0.018747	-0.000962
ACN12Mar21P240.00	PUT	240.00	$0.75	$0.40 / 66	$1.70 / 57	10	63	49.956549%	-0.010655	-0.019815	0.004025	0.008426	-0.000377
ACN12Mar21C267.50	CALL	267.50	$0.05	$0.05 / 1	$0.15 / 82	6	74	21.951233%	0.048494	-0.069953	0.014382	0.030105	0.001679
ACN12Mar21P230.00	PUT	230.00	$0.15	$0.15 / 10	$0.30 / 3	6	23	50.931944%	-0.000057	-0.000165	0.000034	0.000070	-0.000002
ACN12Mar21C265.00	CALL	265.00	$0.23	$0.05 / 7	$0.25 / 104	5	79	19.807344%	0.093966	-0.116398	0.023958	0.050148	0.003248
ACN12Mar21C230.00	CALL	230.00	$23.60	$19.00 / 54	$22.00 / 21	4	1	66.881258%	0.999747	0.009635	0.000034	0.000070	0.031505
ACN12Mar21C270.00	CALL	270.00	$0.15		$0.15 / 119	3	238	27.500626%	0.022784	-0.037605	0.007725	0.016170	0.000790
ACN12Mar21P265.00	PUT	265.00	$10.11	$13.00 / 21	$16.60 / 21	2	7	76.582791%	-0.905839	-0.126172	0.023958	0.050148	-0.033053
ACN12Mar21P255.00	PUT	255.00	$4.74	$5.10 / 73	$7.50 / 87	2	37	55.025820%	-0.464750	-0.282574	0.056778	0.118845	-0.016618
ACN12Mar21C240.00	CALL	240.00	$13.70	$9.10 / 50	$13.00 / 87	1	2	47.393978%	0.989150	-0.010023	0.004025	0.008426	0.032500
ACN12Mar21C340.00	CALL	340.00			$0.25 / 45	0	0	115.623921%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21P340.00	PUT	340.00		$85.50 / 55	$93.90 / 21	0	0	221.842182%	-0.999805	-0.009716	0.000001	0.000000	-0.046575
ACN12Mar21C335.00	CALL	335.00			$0.25 / 48	0	0	110.606061%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21P335.00	PUT	335.00		$81.00 / 21	$88.90 / 21	0	0	217.679201%	-0.999805	-0.009719	0.000001	0.000000	-0.045890
ACN12Mar21C330.00	CALL	330.00			$0.25 / 45	0	0	105.470848%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21P330.00	PUT	330.00		$77.60 / 21	$83.70 / 21	0	0	218.729818%	-0.999805	-0.009723	0.000001	0.000000	-0.045205
ACN12Mar21C325.00	CALL	325.00			$0.90 / 58	0	0	125.546748%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21P325.00	PUT	325.00		$70.50 / 53	$78.40 / 21	0	0	195.673356%	-0.999805	-0.009727	0.000001	0.000000	-0.044520
ACN12Mar21C320.00	CALL	320.00			$1.15 / 53	0	0	125.697530%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21P320.00	PUT	320.00		$66.10 / 21	$73.20 / 21	0	0	190.155704%	-0.999805	-0.009731	0.000001	0.000000	-0.043835
ACN12Mar21C315.00	CALL	315.00			$1.20 / 55	0	0	120.170340%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21P315.00	PUT	315.00		$62.50 / 21	$68.30 / 21	0	0	190.829572%	-0.999805	-0.009735	0.000001	0.000000	-0.043151
ACN12Mar21C310.00	CALL	310.00			$1.25 / 54	0	0	114.337700%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21P310.00	PUT	310.00		$56.00 / 21	$63.30 / 21	0	0	173.168991%	-0.999805	-0.009739	0.000001	0.000000	-0.042466
ACN12Mar21C305.00	CALL	305.00			$0.25 / 46	0	0	77.783800%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21P305.00	PUT	305.00		$51.00 / 21	$58.40 / 21	0	0	164.816784%	-0.999805	-0.009743	0.000001	0.000000	-0.041781
ACN12Mar21C300.00	CALL	300.00			$0.15 / 22	0	0	66.192484%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21P300.00	PUT	300.00		$45.60 / 21	$53.90 / 21	0	0	156.097597%	-0.999805	-0.009746	0.000001	0.000000	-0.041096
ACN12Mar21C295.00	CALL	295.00			$0.25 / 46	0	0	65.559919%	0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21P295.00	PUT	295.00		$40.60 / 10	$48.40 / 1	0	0	143.613600%	-0.999805	-0.009750	0.000001	0.000000	-0.040411
ACN12Mar21C290.00	CALL	290.00	$0.08		$0.20 / 42	0	10	56.900884%	0.000002	-0.000007	0.000001	0.000003	0.000000
ACN12Mar21P290.00	PUT	290.00		$35.60 / 21	$43.90 / 21	0	0	136.305040%	-0.999803	-0.009761	0.000001	0.000003	-0.039726
ACN12Mar21C285.00	CALL	285.00			$1.00 / 52	0	0	71.175938%	0.000035	-0.000104	0.000021	0.000044	0.000001
ACN12Mar21P285.00	PUT	285.00		$32.50 / 21	$37.20 / 21	0	0	126.754048%	-0.999769	-0.009861	0.000021	0.000044	-0.039040
ACN12Mar21C282.50	CALL	282.50	$0.29		$0.25 / 46	0	10	49.037632%	0.000130	-0.000353	0.000072	0.000151	0.000005
ACN12Mar21P282.50	PUT	282.50		$29.90 / 21	$34.10 / 21	0	0	117.611518%	-0.999675	-0.010113	0.000072	0.000151	-0.038694
ACN12Mar21C280.00	CALL	280.00	$0.75		$0.25 / 45	0	1	45.523902%	0.000438	-0.001096	0.000225	0.000470	0.000015
ACN12Mar21P280.00	PUT	280.00		$27.80 / 21	$32.40 / 21	0	0	118.062402%	-0.999367	-0.010858	0.000225	0.000470	-0.038341
ACN12Mar21C277.50	CALL	277.50			$0.85 / 57	0	0	55.711116%	0.001350	-0.003088	0.000633	0.001326	0.000047
ACN12Mar21P277.50	PUT	277.50		$24.90 / 21	$29.70 / 21	0	0	109.207540%	-0.998455	-0.012852	0.000633	0.001326	-0.037967
ACN12Mar21C275.00	CALL	275.00	$0.10		$0.05 / 10	0	37	29.117109%	0.003798	-0.007877	0.001616	0.003383	0.000132
ACN12Mar21P275.00	PUT	275.00		$22.40 / 21	$26.90 / 21	0	0	101.713269%	-0.996007	-0.017643	0.001616	0.003383	-0.037539
ACN12Mar21C272.50	CALL	272.50	$0.26		$0.55 / 52	0	74	41.429006%	0.009746	-0.018141	0.003724	0.007795	0.000338
ACN12Mar21P272.50	PUT	272.50		$20.00 / 21	$24.00 / 21	0	0	94.057396%	-0.990058	-0.027909	0.003724	0.007795	-0.036991
ACN12Mar21P270.00	PUT	270.00	$18.35	$18.00 / 21	$22.00 / 21	0	10	92.315143%	-0.977020	-0.047375	0.007725	0.016170	-0.036197
ACN12Mar21P267.50	PUT	267.50		$14.90 / 54	$19.70 / 53	0	0	83.683729%	-0.951311	-0.079724	0.014382	0.030105	-0.034965
ACN12Mar21P262.50	PUT	262.50	$5.33	$10.50 / 50	$13.90 / 21	0	2	68.195781%	-0.833922	-0.182448	0.035594	0.074504	-0.030235
ACN12Mar21P260.00	PUT	260.00	$10.49	$10.40 / 12	$11.60 / 21	0	70	71.269356%	-0.732537	-0.237337	0.047005	0.098390	-0.026413
ACN12Mar21P257.50	PUT	257.50	$10.40	$6.90 / 87	$9.20 / 63	0	65	58.590793%	-0.605558	-0.275185	0.054988	0.115098	-0.021735
ACN12Mar21C252.50	CALL	252.50	$1.82	$0.80 / 51	$2.35 / 50	0	57	22.600544%	0.672818	-0.245871	0.051555	0.107914	0.022933
ACN12Mar21C247.50	CALL	247.50		$3.70 / 58	$5.10 / 87	0	0	25.888763%	0.880536	-0.130753	0.028462	0.059576	0.029672
ACN12Mar21C245.00	CALL	245.00	$14.87	$5.50 / 51	$8.50 / 87	0	2	34.963895%	0.939164	-0.074856	0.017165	0.035928	0.031413
ACN12Mar21P245.00	PUT	245.00	$2.80	$0.80 / 87	$2.55 / 52	0	89	46.011461%	-0.060641	-0.084645	0.017165	0.035928	-0.002148
ACN12Mar21C242.50	CALL	242.50	$7.76	$7.70 / 31	$10.30 / 87	0	1	37.117192%	0.972627	-0.034332	0.008956	0.018747	0.032258
ACN12Mar21C237.50	CALL	237.50		$11.60 / 52	$14.50 / 87	0	0	44.353555%	0.996177	0.002163	0.001551	0.003247	0.032406
ACN12Mar21P237.50	PUT	237.50	$0.47	$0.45 / 67	$1.45 / 52	0	3	53.953923%	-0.003628	-0.007631	0.001551	0.003247	-0.000128
ACN12Mar21C235.00	CALL	235.00		$14.00 / 47	$18.00 / 47	0	0	57.460846%	0.998739	0.007288	0.000510	0.001068	0.032154
ACN12Mar21C232.50	CALL	232.50		$16.10 / 53	$20.60 / 55	0	0	52.774675%	0.999537	0.009098	0.000142	0.000298	0.031840
ACN12Mar21P232.50	PUT	232.50	$0.70	$0.30 / 7	$0.90 / 54	0	41	57.561629%	-0.000268	-0.000700	0.000142	0.000298	-0.000009
ACN12Mar21C227.50	CALL	227.50		$21.40 / 21	$25.20 / 21	0	0	69.458788%	0.999794	0.009769	0.000007	0.000014	0.031164
ACN12Mar21P227.50	PUT	227.50	$4.70	$0.05 / 4	$0.45 / 53	0	10	56.348397%	-0.000010	-0.000033	0.000007	0.000014	0.000000
ACN12Mar21C225.00	CALL	225.00		$22.90 / 21	$27.70 / 21	0	0	79.670825%	0.999803	0.009798	0.000001	0.000002	0.030822
ACN12Mar21P225.00	PUT	225.00	$1.05		$0.40 / 47	0	6	66.513303%	-0.000002	-0.000005	0.000001	0.000002	0.000000
ACN12Mar21C222.50	CALL	222.50		$25.80 / 51	$30.90 / 51	0	0	74.827909%	0.999805	0.009805	0.000001	0.000000	0.030479
ACN12Mar21P222.50	PUT	222.50	$0.61		$0.35 / 45	0	1	69.366519%	-0.000001	-0.000001	0.000001	0.000000	0.000000
ACN12Mar21C220.00	CALL	220.00		$28.60 / 21	$32.30 / 21	0	0	82.525506%	0.999805	0.009808	0.000001	0.000000	0.030137
ACN12Mar21P220.00	PUT	220.00	$0.20		$0.20 / 29	0	2	66.955390%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C215.00	CALL	215.00		$34.10 / 7	$38.50 / 50	0	0	101.383016%	0.999805	0.009812	0.000001	0.000000	0.029452
ACN12Mar21P215.00	PUT	215.00			$0.25 / 10	0	0	78.449236%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C210.00	CALL	210.00		$36.30 / 21	$44.50 / 52	0	0	86.873122%	0.999805	0.009815	0.000001	0.000000	0.028767
ACN12Mar21P210.00	PUT	210.00			$0.90 / 54	0	0	112.135393%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C205.00	CALL	205.00		$41.20 / 21	$49.50 / 63	0	0	96.716996%	0.999805	0.009819	0.000001	0.000000	0.028082
ACN12Mar21P205.00	PUT	205.00			$0.20 / 10	0	0	93.137231%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C200.00	CALL	200.00		$46.30 / 21	$54.50 / 53	0	0	106.679380%	0.999805	0.009823	0.000001	0.000000	0.027397
ACN12Mar21P200.00	PUT	200.00			$0.85 / 57	0	0	132.411050%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C195.00	CALL	195.00		$50.70 / 1	$59.40 / 21	0	0	129.620834%	0.999805	0.009827	0.000001	0.000000	0.026712
ACN12Mar21P195.00	PUT	195.00	$0.05		$0.05 / 1	0	10	92.746993%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C190.00	CALL	190.00		$56.80 / 21	$64.40 / 21	0	0	138.706766%	0.999805	0.009831	0.000001	0.000000	0.026027
ACN12Mar21P190.00	PUT	190.00			$0.90 / 56	0	0	156.602865%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C185.00	CALL	185.00		$61.80 / 1	$69.40 / 21	0	0	149.883155%	0.999805	0.009835	0.000001	0.000000	0.025342
ACN12Mar21P185.00	PUT	185.00			$1.55 / 54	0	0	189.385138%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C180.00	CALL	180.00		$66.90 / 21	$74.40 / 21	0	0	163.524650%	0.999805	0.009838	0.000001	0.000000	0.024657
ACN12Mar21P180.00	PUT	180.00			$1.60 / 55	0	0	203.773234%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C175.00	CALL	175.00		$71.20 / 21	$79.30 / 21	0	0	159.066973%	0.999805	0.009842	0.000001	0.000000	0.023973
ACN12Mar21P175.00	PUT	175.00			$1.55 / 50	0	0	215.450869%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C170.00	CALL	170.00		$76.20 / 21	$84.30 / 21	0	0	170.214013%	0.999805	0.009846	0.000001	0.000000	0.023288
ACN12Mar21P170.00	PUT	170.00			$0.75 / 53	0	0	197.459388%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C165.00	CALL	165.00		$81.20 / 21	$89.50 / 66	0	0	181.636573%	0.999805	0.009850	0.000001	0.000000	0.022603
ACN12Mar21P165.00	PUT	165.00			$0.55 / 54	0	0	198.568201%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C160.00	CALL	160.00		$86.20 / 21	$94.40 / 21	0	0	193.358820%	0.999805	0.009854	0.000001	0.000000	0.021918
ACN12Mar21P160.00	PUT	160.00			$1.25 / 51	0	0	245.483584%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C155.00	CALL	155.00		$91.20 / 21	$99.50 / 53	0	0	205.404999%	0.999805	0.009858	0.000001	0.000000	0.021233
ACN12Mar21P155.00	PUT	155.00			$0.50 / 55	0	0	219.629761%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C150.00	CALL	150.00		$96.90 / 21	$104.30 / 10	0	0	238.599376%	0.999805	0.009861	0.000001	0.000000	0.020548
ACN12Mar21P150.00	PUT	150.00			$0.25 / 48	0	0	209.246806%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C145.00	CALL	145.00		$101.90 / 21	$109.50 / 57	0	0	252.370368%	0.999805	0.009865	0.000001	0.000000	0.019863
ACN12Mar21P145.00	PUT	145.00			$1.15 / 51	0	0	284.225298%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C140.00	CALL	140.00		$106.00 / 21	$114.50 / 22	0	0	197.267518%	0.999805	0.009869	0.000001	0.000000	0.019178
ACN12Mar21P140.00	PUT	140.00			$0.40 / 51	0	0	249.978421%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C135.00	CALL	135.00		$111.20 / 21	$119.50 / 22	0	0	189.520891%	0.999805	0.009873	0.000001	0.000000	0.018493
ACN12Mar21P135.00	PUT	135.00	$0.69		$0.90 / 54	0	4	301.142705%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C130.00	CALL	130.00		$116.70 / 21	$124.40 / 21	0	0	290.665915%	0.999805	0.009877	0.000001	0.000000	0.017808
ACN12Mar21P130.00	PUT	130.00			$0.25 / 45	0	0	259.561016%	-0.000001	0.000000	0.000001	0.000000	0.000000
ACN12Mar21C125.00	CALL	125.00		$121.80 / 21	$129.30 / 21	0	0	306.206082%	0.999805	0.009881	0.000001	0.000000	0.017123
ACN12Mar21P125.00	PUT	125.00			$0.60 / 156	0	0	311.027327%	-0.000001	0.000000	0.000001	0.000000	0.000000