Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $254.34 as of 8/22/2025 7:41:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 118.20 | 121.80 | 120.00 | % | 0.86 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 145.00 | 113.20 | 116.80 | 115.00 | % | 0.79 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 150.00 | 109.00 | 111.90 | 110.45 | % | 0.74 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 155.00 | 104.00 | 106.90 | 105.45 | % | 0.68 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 160.00 | 99.20 | 102.00 | 100.60 | % | 0.63 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 165.00 | 93.70 | 97.40 | 95.55 | % | 0.58 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 170.00 | 89.40 | 92.20 | 90.80 | % | 0.53 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 175.00 | 84.00 | 87.30 | 85.65 | % | 0.49 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 180.00 | 79.20 | 82.40 | 80.80 | % | 0.45 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 185.00 | 74.00 | 77.60 | 75.80 | % | 0.41 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 190.00 | 69.60 | 72.70 | 71.15 | % | 0.37 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 195.00 | 64.20 | 67.90 | 66.05 | % | 0.34 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 200.00 | 59.80 | 63.20 | 61.50 | % | 0.31 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 205.00 | 55.80 | 58.40 | 57.10 | 52.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.46 | 0.92 | 0.00 | -0.07 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 50.90 | 53.50 | 52.20 | % | 0.25 | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.08 | 8/22/2025 3:59:52 PM EST | |||
| 215.00 | 46.00 | 48.60 | 47.30 | 49.23 | +11.48 | +30.42% | 0.22 | 2 | 3 | 0.40 | 0.89 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 41.50 | 43.70 | 42.60 | 28.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.38 | 0.87 | 0.00 | -0.09 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 225.00 | 37.20 | 39.20 | 38.20 | 36.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.37 | 0.85 | 0.01 | -0.09 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 230.00 | 33.50 | 35.10 | 34.30 | 19.66 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.38 | 0.82 | 0.01 | -0.10 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 235.00 | 29.00 | 31.00 | 30.00 | 26.94 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.36 | 0.79 | 0.01 | -0.11 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 240.00 | 25.40 | 26.80 | 26.10 | 27.51 | +5.61 | +25.62% | 0.11 | 3 | 224 | 0.35 | 0.74 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 245.00 | 22.00 | 23.20 | 22.60 | 18.67 | 0.00 | 0.00% | 0.09 | 0 | 87 | 0.35 | 0.70 | 0.01 | -0.12 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 250.00 | 19.00 | 19.70 | 19.35 | 19.30 | +3.00 | +18.41% | 0.08 | 10 | 933 | 0.34 | 0.64 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 255.00 | 16.00 | 16.70 | 16.35 | 17.76 | +3.96 | +28.70% | 0.06 | 10 | 164 | 0.34 | 0.59 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 260.00 | 13.30 | 13.90 | 13.60 | 14.10 | +3.00 | +27.03% | 0.05 | 18 | 166 | 0.33 | 0.53 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 265.00 | 10.90 | 11.70 | 11.30 | 11.69 | +2.68 | +29.75% | 0.04 | 46 | 152 | 0.33 | 0.47 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 270.00 | 9.00 | 9.50 | 9.25 | 10.00 | +1.00 | +11.12% | 0.03 | 18 | 87 | 0.33 | 0.41 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 275.00 | 7.20 | 7.90 | 7.55 | 8.10 | +2.20 | +37.29% | 0.03 | 27 | 89 | 0.32 | 0.36 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 280.00 | 5.70 | 6.20 | 5.95 | 6.90 | +2.15 | +45.27% | 0.02 | 5 | 139 | 0.33 | 0.31 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 285.00 | 4.50 | 4.90 | 4.70 | 4.72 | +0.92 | +24.22% | 0.02 | 24 | 85 | 0.32 | 0.26 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 290.00 | 3.50 | 3.90 | 3.70 | 3.90 | +0.86 | +28.29% | 0.01 | 25 | 221 | 0.32 | 0.21 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 295.00 | 2.80 | 3.10 | 2.95 | 3.10 | +0.67 | +27.58% | 0.01 | 24 | 59 | 0.32 | 0.17 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 300.00 | 2.20 | 2.65 | 2.43 | 2.20 | -0.20 | -8.34% | 0.01 | 30 | 54 | 0.33 | 0.14 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 305.00 | 1.60 | 2.05 | 1.83 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.33 | 0.12 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 310.00 | 1.20 | 1.75 | 1.48 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.33 | 0.10 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 315.00 | 0.00 | 1.50 | 0.75 | 1.37 | % | 0.00 | 10 | 0 | 0.36 | 0.08 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 320.00 | 0.80 | 1.15 | 0.98 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.34 | 0.07 | 0.00 | -0.04 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 330.00 | 0.50 | 0.80 | 0.65 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | 0.04 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 335.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 345.00 | 0.20 | 0.80 | 0.50 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 350.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 355.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 360.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 370.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.38 | 0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 30 | 32 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.67 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 0.05 | 0.85 | 0.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | -0.03 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 0.20 | 0.95 | 0.58 | 0.43 | -0.11 | -20.37% | 0.00 | 2 | 14 | 0.50 | -0.03 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 0.30 | 1.50 | 0.90 | % | 0.00 | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 190.00 | 0.35 | 2.75 | 1.55 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.04 | 0.00 | -0.04 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 0.60 | 1.20 | 0.90 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | -0.05 | 0.00 | -0.06 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 0.85 | 1.25 | 1.05 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.44 | -0.07 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 205.00 | 1.10 | 1.45 | 1.28 | 1.15 | -0.65 | -36.12% | 0.01 | 4 | 25 | 0.43 | -0.08 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 1.45 | 1.80 | 1.63 | 1.55 | -0.70 | -31.12% | 0.01 | 2 | 62 | 0.42 | -0.09 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 215.00 | 1.80 | 2.20 | 2.00 | 1.79 | -1.02 | -36.30% | 0.01 | 1 | 62 | 0.40 | -0.11 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 2.20 | 2.70 | 2.45 | 2.64 | -0.94 | -26.26% | 0.01 | 5 | 362 | 0.39 | -0.13 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 225.00 | 2.95 | 3.30 | 3.13 | 2.87 | -1.53 | -34.78% | 0.01 | 3 | 70 | 0.38 | -0.15 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 230.00 | 3.80 | 4.10 | 3.95 | 3.80 | -1.90 | -33.34% | 0.02 | 7 | 215 | 0.38 | -0.18 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 235.00 | 4.70 | 5.20 | 4.95 | 4.70 | -2.10 | -30.89% | 0.02 | 45 | 46 | 0.37 | -0.21 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 240.00 | 6.00 | 6.40 | 6.20 | 5.85 | -2.55 | -30.36% | 0.03 | 88 | 281 | 0.36 | -0.26 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 245.00 | 7.40 | 7.90 | 7.65 | 7.25 | -2.85 | -28.22% | 0.03 | 22 | 263 | 0.36 | -0.30 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 250.00 | 9.20 | 9.70 | 9.45 | 9.00 | -3.60 | -28.58% | 0.04 | 22 | 333 | 0.35 | -0.36 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 255.00 | 11.00 | 11.80 | 11.40 | 11.35 | -3.25 | -22.26% | 0.04 | 25 | 186 | 0.35 | -0.41 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 260.00 | 13.50 | 14.20 | 13.85 | 13.65 | -3.35 | -19.71% | 0.05 | 10 | 80 | 0.35 | -0.47 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 265.00 | 15.90 | 17.00 | 16.45 | 17.90 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.34 | -0.53 | 0.01 | -0.13 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 270.00 | 17.40 | 20.00 | 18.70 | 18.20 | -5.60 | -23.53% | 0.07 | 2 | 7 | 0.34 | -0.59 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 275.00 | 21.90 | 23.30 | 22.60 | % | 0.08 | 0 | 0 | 0.34 | -0.64 | 0.01 | -0.12 | 8/22/2025 3:59:52 PM EST | |||
| 280.00 | 25.60 | 26.70 | 26.15 | 24.50 | -10.00 | -28.99% | 0.09 | 5 | 11 | 0.33 | -0.69 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 285.00 | 29.40 | 30.50 | 29.95 | 34.60 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.33 | -0.74 | 0.01 | -0.10 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 290.00 | 33.00 | 35.00 | 34.00 | 52.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.33 | -0.79 | 0.01 | -0.09 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 295.00 | 36.90 | 39.10 | 38.00 | 57.74 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.32 | -0.83 | 0.01 | -0.08 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 300.00 | 41.40 | 43.30 | 42.35 | 60.27 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.32 | -0.86 | 0.01 | -0.07 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 305.00 | 45.10 | 48.30 | 46.70 | % | 0.15 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 310.00 | 50.20 | 52.70 | 51.45 | % | 0.17 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 315.00 | 54.50 | 58.00 | 56.25 | 71.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.36 | -0.92 | 0.00 | -0.04 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 320.00 | 59.50 | 62.60 | 61.05 | % | 0.19 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 325.00 | 64.20 | 67.70 | 65.95 | % | 0.20 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 330.00 | 69.00 | 72.30 | 70.65 | 91.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 335.00 | 74.20 | 77.50 | 75.85 | % | 0.23 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 340.00 | 79.20 | 82.50 | 80.85 | % | 0.24 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 345.00 | 84.10 | 87.50 | 85.80 | % | 0.25 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 350.00 | 89.10 | 92.60 | 90.85 | % | 0.26 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 355.00 | 94.40 | 97.20 | 95.80 | % | 0.27 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 360.00 | 99.10 | 102.50 | 100.80 | % | 0.28 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 370.00 | 109.10 | 112.30 | 110.70 | % | 0.30 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 380.00 | 119.10 | 121.90 | 120.50 | % | 0.32 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |