Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $181.43 as of 8/21/2026 7:02:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 113.10 | 118.00 | 115.55 | % | 1.65 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 75.00 | 108.50 | 113.00 | 110.75 | % | 1.48 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 80.00 | 103.80 | 107.70 | 105.75 | % | 1.32 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 85.00 | 98.80 | 102.80 | 100.80 | % | 1.19 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 90.00 | 93.80 | 97.80 | 95.80 | 48.20 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 4:00:03 PM EST |
| 95.00 | 88.90 | 92.90 | 90.90 | % | 0.96 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 100.00 | 83.90 | 87.80 | 85.85 | % | 0.86 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 105.00 | 79.00 | 82.90 | 80.95 | % | 0.77 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 110.00 | 74.10 | 77.90 | 76.00 | % | 0.69 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 115.00 | 69.20 | 72.80 | 71.00 | 61.90 | 0.00 | 0.00% | 0.62 | 0 | 28 | 1.02 | 0.98 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 120.00 | 64.30 | 67.90 | 66.10 | 54.80 | 0.00 | 0.00% | 0.55 | 0 | 16 | 0.95 | 0.97 | 0.00 | -0.02 | 7/29/2026 | 8/21/2026 4:00:03 PM EST |
| 125.00 | 59.50 | 62.30 | 60.90 | 53.10 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.83 | 0.96 | 0.00 | -0.03 | 8/10/2026 | 8/21/2026 4:00:03 PM EST |
| 130.00 | 54.80 | 58.00 | 56.40 | 45.57 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.74 | 0.95 | 0.00 | -0.04 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 135.00 | 50.10 | 53.30 | 51.70 | 50.05 | +5.15 | +11.47% | 0.38 | 1 | 10 | 0.77 | 0.93 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 140.00 | 45.70 | 48.70 | 47.20 | 36.00 | 0.00 | 0.00% | 0.34 | 0 | 48 | 0.57 | 0.91 | 0.00 | -0.06 | 8/17/2026 | 8/21/2026 4:00:03 PM EST |
| 145.00 | 41.90 | 43.90 | 42.90 | 35.00 | 0.00 | 0.00% | 0.30 | 0 | 80 | 0.56 | 0.89 | 0.00 | -0.07 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 150.00 | 36.60 | 39.30 | 37.95 | 39.85 | +11.73 | +41.72% | 0.25 | 31 | 58 | 0.52 | 0.86 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 155.00 | 33.50 | 35.80 | 34.65 | 34.75 | +0.85 | +2.51% | 0.22 | 36 | 73 | 0.56 | 0.82 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 160.00 | 28.60 | 31.90 | 30.25 | 32.35 | +2.29 | +7.62% | 0.19 | 1 | 253 | 0.53 | 0.78 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 165.00 | 25.90 | 29.00 | 27.45 | 28.43 | +2.01 | +7.61% | 0.17 | 18 | 251 | 0.56 | 0.74 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 170.00 | 22.60 | 25.20 | 23.90 | 22.60 | +0.40 | +1.81% | 0.14 | 16 | 190 | 0.54 | 0.69 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 175.00 | 19.60 | 21.10 | 20.35 | 21.40 | 0.00 | 0.00% | 0.12 | 14 | 435 | 0.52 | 0.64 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 180.00 | 17.30 | 18.80 | 18.05 | 16.76 | -0.74 | -4.23% | 0.10 | 6 | 231 | 0.54 | 0.59 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 185.00 | 14.30 | 15.40 | 14.85 | 15.70 | 0.00 | 0.00% | 0.08 | 2 | 135 | 0.52 | 0.54 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 190.00 | 12.50 | 14.20 | 13.35 | 12.08 | -1.72 | -12.47% | 0.07 | 31 | 236 | 0.53 | 0.49 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 195.00 | 10.60 | 11.60 | 11.10 | 11.63 | +1.83 | +18.68% | 0.06 | 49 | 298 | 0.52 | 0.44 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 200.00 | 9.10 | 9.60 | 9.35 | 9.00 | +1.10 | +13.93% | 0.05 | 24 | 791 | 0.52 | 0.39 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 205.00 | 7.40 | 8.00 | 7.70 | 8.90 | +0.56 | +6.72% | 0.04 | 6 | 203 | 0.52 | 0.34 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 210.00 | 5.50 | 7.00 | 6.25 | 6.95 | +0.54 | +8.43% | 0.03 | 5 | 178 | 0.51 | 0.30 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 215.00 | 5.10 | 5.80 | 5.45 | 5.50 | +0.10 | +1.86% | 0.03 | 4 | 64 | 0.52 | 0.26 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 220.00 | 4.20 | 4.60 | 4.40 | 4.37 | -0.23 | -5.00% | 0.02 | 338 | 45 | 0.52 | 0.22 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 225.00 | 3.50 | 3.80 | 3.65 | 3.70 | -0.30 | -7.50% | 0.02 | 1 | 14 | 0.52 | 0.19 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 230.00 | 2.50 | 3.30 | 2.90 | 3.24 | +0.51 | +18.69% | 0.01 | 4 | 62 | 0.51 | 0.16 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 235.00 | 2.05 | 3.20 | 2.63 | 2.50 | +1.00 | +66.67% | 0.01 | 1 | 1 | 0.53 | 0.14 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 240.00 | 1.70 | 2.30 | 2.00 | 2.07 | -0.10 | -4.61% | 0.01 | 3 | 20 | 0.52 | 0.12 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 245.00 | 0.85 | 2.25 | 1.55 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.10 | 0.00 | -0.06 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 250.00 | 1.15 | 1.65 | 1.40 | 1.57 | +0.22 | +16.30% | 0.01 | 3 | 51 | 0.53 | 0.09 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 255.00 | 0.95 | 1.65 | 1.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.07 | 0.00 | -0.05 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 260.00 | 0.40 | 1.55 | 0.98 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | 0.06 | 0.00 | -0.04 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 265.00 | 0.60 | 1.40 | 1.00 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.04 | 8/21/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.77 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 115.00 | 0.15 | 0.85 | 0.50 | 0.15 | -0.35 | -70.00% | 0.00 | 1 | 55 | 0.65 | -0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 120.00 | 0.05 | 1.00 | 0.53 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.58 | -0.03 | 0.00 | -0.02 | 8/17/2026 | 8/21/2026 4:00:03 PM EST |
| 125.00 | 0.50 | 1.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.61 | -0.04 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 130.00 | 0.55 | 1.15 | 0.85 | 0.88 | -0.42 | -32.31% | 0.01 | 1 | 133 | 0.57 | -0.05 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 135.00 | 0.95 | 1.50 | 1.23 | 1.10 | -0.16 | -12.70% | 0.01 | 40 | 100 | 0.57 | -0.07 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 140.00 | 1.35 | 1.95 | 1.65 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.56 | -0.09 | 0.00 | -0.06 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 145.00 | 1.85 | 2.60 | 2.23 | 2.30 | -0.05 | -2.13% | 0.02 | 6 | 55 | 0.55 | -0.11 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 150.00 | 2.90 | 3.30 | 3.10 | 3.10 | -0.06 | -1.90% | 0.02 | 168 | 716 | 0.56 | -0.14 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 155.00 | 3.60 | 4.40 | 4.00 | 3.87 | +0.17 | +4.60% | 0.03 | 63 | 187 | 0.55 | -0.18 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 160.00 | 5.00 | 5.40 | 5.20 | 5.25 | +0.17 | +3.35% | 0.03 | 231 | 214 | 0.54 | -0.22 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 165.00 | 6.20 | 7.10 | 6.65 | 6.37 | -0.53 | -7.69% | 0.04 | 12 | 63 | 0.54 | -0.26 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 170.00 | 7.80 | 8.80 | 8.30 | 8.50 | +0.10 | +1.19% | 0.05 | 24 | 2,192 | 0.54 | -0.31 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 175.00 | 10.00 | 10.70 | 10.35 | 10.30 | -0.60 | -5.51% | 0.06 | 5 | 188 | 0.54 | -0.36 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 180.00 | 11.20 | 13.30 | 12.25 | 12.60 | -0.70 | -5.27% | 0.07 | 5 | 41 | 0.52 | -0.41 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 185.00 | 13.60 | 15.60 | 14.60 | 15.63 | +0.33 | +2.16% | 0.08 | 1,054 | 46 | 0.52 | -0.46 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 190.00 | 16.80 | 18.70 | 17.75 | 16.40 | -2.10 | -11.36% | 0.09 | 9 | 2 | 0.53 | -0.51 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 195.00 | 20.00 | 21.90 | 20.95 | 19.40 | -13.65 | -41.31% | 0.11 | 9 | 1 | 0.53 | -0.56 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 200.00 | 23.70 | 25.10 | 24.40 | 25.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.54 | -0.61 | 0.01 | -0.13 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 205.00 | 26.60 | 28.60 | 27.60 | % | 0.13 | 0 | 0 | 0.53 | -0.66 | 0.01 | -0.12 | 8/21/2026 4:00:03 PM EST | |||
| 210.00 | 30.40 | 32.30 | 31.35 | % | 0.15 | 0 | 0 | 0.53 | -0.70 | 0.01 | -0.11 | 8/21/2026 4:00:03 PM EST | |||
| 215.00 | 34.60 | 37.20 | 35.90 | 34.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.55 | -0.74 | 0.01 | -0.11 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 220.00 | 38.70 | 41.40 | 40.05 | % | 0.18 | 0 | 0 | 0.56 | -0.78 | 0.01 | -0.10 | 8/21/2026 4:00:03 PM EST | |||
| 225.00 | 42.60 | 45.60 | 44.10 | % | 0.20 | 0 | 0 | 0.55 | -0.81 | 0.01 | -0.09 | 8/21/2026 4:00:03 PM EST | |||
| 230.00 | 46.80 | 50.00 | 48.40 | % | 0.21 | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.08 | 8/21/2026 4:00:03 PM EST | |||
| 235.00 | 51.10 | 54.50 | 52.80 | % | 0.22 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.07 | 8/21/2026 4:00:03 PM EST | |||
| 240.00 | 55.70 | 59.10 | 57.40 | 78.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.56 | -0.88 | 0.01 | -0.07 | 7/31/2026 | 8/21/2026 4:00:03 PM EST |
| 245.00 | 60.20 | 63.40 | 61.80 | % | 0.25 | 0 | 0 | 0.55 | -0.90 | 0.00 | -0.06 | 8/21/2026 4:00:03 PM EST | |||
| 250.00 | 64.20 | 68.30 | 66.25 | % | 0.27 | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.05 | 8/21/2026 4:00:03 PM EST | |||
| 255.00 | 69.80 | 73.00 | 71.40 | % | 0.28 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.05 | 8/21/2026 4:00:03 PM EST | |||
| 260.00 | 74.20 | 77.80 | 76.00 | 86.67 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.53 | -0.94 | 0.00 | -0.04 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 265.00 | 79.20 | 82.60 | 80.90 | % | 0.31 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.04 | 8/21/2026 4:00:03 PM EST |