Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $271.66 as of 12/15/2025 6:22:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 103.80 | 108.00 | 105.90 | % | 0.62 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 175.00 | 99.00 | 103.00 | 101.00 | % | 0.58 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 180.00 | 94.00 | 98.00 | 96.00 | % | 0.53 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 185.00 | 89.00 | 93.00 | 91.00 | % | 0.49 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 190.00 | 84.10 | 88.00 | 86.05 | % | 0.45 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 195.00 | 79.00 | 83.00 | 81.00 | % | 0.42 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 200.00 | 74.20 | 78.00 | 76.10 | % | 0.38 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 205.00 | 69.10 | 73.00 | 71.05 | % | 0.35 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 210.00 | 64.20 | 68.50 | 66.35 | % | 0.32 | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 215.00 | 59.50 | 62.80 | 61.15 | % | 0.28 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 12/15/2025 3:59:49 PM EST | |||
| 220.00 | 54.80 | 58.10 | 56.45 | % | 0.26 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.02 | 12/15/2025 3:59:49 PM EST | |||
| 225.00 | 50.00 | 53.30 | 51.65 | % | 0.23 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.07 | 12/15/2025 3:59:49 PM EST | |||
| 230.00 | 45.30 | 48.60 | 46.95 | % | 0.20 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.05 | 12/15/2025 3:59:49 PM EST | |||
| 235.00 | 40.50 | 44.50 | 42.50 | % | 0.18 | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.10 | 12/15/2025 3:59:49 PM EST | |||
| 240.00 | 35.50 | 40.20 | 37.85 | % | 0.16 | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.11 | 12/15/2025 3:59:49 PM EST | |||
| 245.00 | 31.00 | 35.90 | 33.45 | % | 0.14 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.12 | 12/15/2025 3:59:49 PM EST | |||
| 250.00 | 27.00 | 31.70 | 29.35 | % | 0.12 | 0 | 0 | 0.37 | 0.80 | 0.01 | -0.13 | 12/15/2025 3:59:49 PM EST | |||
| 255.00 | 23.00 | 27.80 | 25.40 | 22.46 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | 0.75 | 0.01 | -0.15 | 12/10/2025 | 12/15/2025 3:59:49 PM EST |
| 260.00 | 19.50 | 24.20 | 21.85 | 18.88 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.38 | 0.70 | 0.01 | -0.16 | 12/5/2025 | 12/15/2025 3:59:49 PM EST |
| 265.00 | 16.00 | 20.90 | 18.45 | % | 0.07 | 0 | 0 | 0.37 | 0.64 | 0.01 | -0.16 | 12/15/2025 3:59:49 PM EST | |||
| 270.00 | 14.20 | 17.80 | 16.00 | 14.87 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | 0.58 | 0.01 | -0.17 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 275.00 | 12.20 | 13.90 | 13.05 | 13.00 | +0.20 | +1.57% | 0.05 | 2 | 2 | 0.37 | 0.52 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 280.00 | 8.50 | 12.80 | 10.65 | 10.55 | 0.00 | 0.00% | 0.04 | 0 | 301 | 0.36 | 0.46 | 0.01 | -0.16 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 285.00 | 6.50 | 10.60 | 8.55 | % | 0.03 | 0 | 0 | 0.36 | 0.40 | 0.01 | -0.16 | 12/15/2025 3:59:49 PM EST | |||
| 290.00 | 4.60 | 8.80 | 6.70 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.35 | 0.34 | 0.01 | -0.15 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 295.00 | 3.10 | 7.40 | 5.25 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | 0.28 | 0.01 | -0.13 | 12/11/2025 | 12/15/2025 3:59:49 PM EST |
| 300.00 | 3.40 | 4.90 | 4.15 | 3.80 | -1.00 | -20.84% | 0.01 | 1 | 14 | 0.35 | 0.23 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 305.00 | 1.00 | 5.30 | 3.15 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.34 | 0.18 | 0.01 | -0.10 | 12/11/2025 | 12/15/2025 3:59:49 PM EST |
| 310.00 | 0.35 | 4.60 | 2.48 | % | 0.01 | 0 | 0 | 0.33 | 0.14 | 0.01 | -0.09 | 12/15/2025 3:59:49 PM EST | |||
| 315.00 | 1.45 | 3.70 | 2.58 | 1.37 | -0.32 | -18.94% | 0.01 | 1 | 3 | 0.38 | 0.11 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 320.00 | 0.75 | 1.90 | 1.33 | 0.85 | +0.15 | +21.43% | 0.00 | 1 | 1 | 0.34 | 0.08 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 325.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.05 | 12/15/2025 3:59:49 PM EST | |||
| 330.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.04 | 12/15/2025 3:59:49 PM EST | |||
| 335.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.03 | 12/15/2025 3:59:49 PM EST | |||
| 340.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.03 | 12/15/2025 3:59:49 PM EST | |||
| 345.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 12/15/2025 3:59:49 PM EST | |||
| 350.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.02 | 12/15/2025 3:59:49 PM EST | |||
| 355.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 12/15/2025 3:59:49 PM EST | |||
| 360.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 12/15/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.01 | 12/15/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.02 | 12/15/2025 3:59:49 PM EST | |||
| 225.00 | 0.50 | 1.60 | 1.05 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.06 | 0.00 | -0.07 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 3.40 | 1.70 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | -0.07 | 0.00 | -0.05 | 12/10/2025 | 12/15/2025 3:59:49 PM EST |
| 235.00 | 0.50 | 3.80 | 2.15 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | -0.10 | 0.00 | -0.10 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 240.00 | 0.70 | 4.60 | 2.65 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.39 | -0.13 | 0.01 | -0.11 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 245.00 | 1.40 | 5.30 | 3.35 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | -0.17 | 0.01 | -0.12 | 12/9/2025 | 12/15/2025 3:59:49 PM EST |
| 250.00 | 2.05 | 6.50 | 4.28 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.38 | -0.20 | 0.01 | -0.13 | 12/11/2025 | 12/15/2025 3:59:49 PM EST |
| 255.00 | 3.20 | 7.60 | 5.40 | % | 0.02 | 0 | 0 | 0.38 | -0.25 | 0.01 | -0.15 | 12/15/2025 3:59:49 PM EST | |||
| 260.00 | 4.80 | 9.00 | 6.90 | 8.99 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | -0.30 | 0.01 | -0.16 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 265.00 | 6.70 | 9.40 | 8.05 | 11.01 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.36 | -0.36 | 0.01 | -0.16 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 270.00 | 8.70 | 13.00 | 10.85 | 13.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.42 | 0.01 | -0.17 | 12/10/2025 | 12/15/2025 3:59:49 PM EST |
| 275.00 | 11.20 | 13.90 | 12.55 | 14.40 | % | 0.05 | 1 | 0 | 0.35 | -0.48 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:49 PM EST | |
| 280.00 | 13.80 | 17.90 | 15.85 | % | 0.06 | 0 | 0 | 0.36 | -0.54 | 0.01 | -0.16 | 12/15/2025 3:59:49 PM EST | |||
| 285.00 | 16.30 | 20.70 | 18.50 | % | 0.06 | 0 | 0 | 0.34 | -0.60 | 0.01 | -0.16 | 12/15/2025 3:59:49 PM EST | |||
| 290.00 | 20.20 | 24.20 | 22.20 | % | 0.08 | 0 | 0 | 0.36 | -0.66 | 0.01 | -0.15 | 12/15/2025 3:59:49 PM EST | |||
| 295.00 | 24.80 | 26.90 | 25.85 | 31.86 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.72 | 0.01 | -0.13 | 12/5/2025 | 12/15/2025 3:59:49 PM EST |
| 300.00 | 28.50 | 31.10 | 29.80 | % | 0.10 | 0 | 0 | 0.35 | -0.77 | 0.01 | -0.12 | 12/15/2025 3:59:49 PM EST | |||
| 305.00 | 31.20 | 35.50 | 33.35 | % | 0.11 | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.10 | 12/15/2025 3:59:49 PM EST | |||
| 310.00 | 35.50 | 39.90 | 37.70 | % | 0.12 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.09 | 12/15/2025 3:59:49 PM EST | |||
| 315.00 | 39.80 | 44.00 | 41.90 | % | 0.13 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.07 | 12/15/2025 3:59:49 PM EST | |||
| 320.00 | 44.50 | 48.30 | 46.40 | % | 0.14 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.06 | 12/15/2025 3:59:49 PM EST | |||
| 325.00 | 49.00 | 53.10 | 51.05 | % | 0.16 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.05 | 12/15/2025 3:59:49 PM EST | |||
| 330.00 | 53.70 | 58.00 | 55.85 | % | 0.17 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.04 | 12/15/2025 3:59:49 PM EST | |||
| 335.00 | 58.50 | 62.80 | 60.65 | % | 0.18 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 12/15/2025 3:59:49 PM EST | |||
| 340.00 | 63.50 | 67.50 | 65.50 | % | 0.19 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.03 | 12/15/2025 3:59:49 PM EST | |||
| 345.00 | 68.50 | 72.50 | 70.50 | % | 0.20 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 12/15/2025 3:59:49 PM EST | |||
| 350.00 | 73.20 | 77.40 | 75.30 | % | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 12/15/2025 3:59:49 PM EST | |||
| 355.00 | 78.10 | 82.20 | 80.15 | % | 0.23 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 12/15/2025 3:59:49 PM EST | |||
| 360.00 | 83.00 | 87.10 | 85.05 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 12/15/2025 3:59:49 PM EST |