Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $375.15 as of 10/17/2024 8:02:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 173.50 | 178.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 210.00 | 163.50 | 168.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 215.00 | 158.60 | 162.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 220.00 | 153.60 | 158.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 225.00 | 148.70 | 153.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 230.00 | 143.80 | 148.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 235.00 | 138.60 | 143.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 240.00 | 133.80 | 138.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 245.00 | 128.60 | 133.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 250.00 | 123.60 | 128.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 255.00 | 118.70 | 123.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 260.00 | 113.70 | 117.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 265.00 | 108.70 | 112.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 270.00 | 103.60 | 108.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 275.00 | 98.90 | 102.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 280.00 | 94.00 | 97.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 285.00 | 89.10 | 93.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 290.00 | 84.60 | 87.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 295.00 | 79.00 | 82.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 300.00 | 74.10 | 77.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 305.00 | 69.10 | 72.40 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 310.00 | 64.10 | 68.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 315.00 | 59.10 | 63.40 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 320.00 | 54.00 | 57.60 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 325.00 | 49.20 | 53.00 | 33.92 | 0.00 | 0.00% | 0 | 2 | 0.52 | 1.00 | 0.00 | -0.06 | 10/8/2024 | 10/17/2024 3:59:59 PM EST |
| 330.00 | 44.20 | 48.20 | 34.50 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.99 | 0.00 | -0.07 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 335.00 | 39.70 | 42.90 | 17.60 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.08 | 9/26/2024 | 10/17/2024 3:59:59 PM EST |
| 340.00 | 34.30 | 38.00 | 24.20 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.97 | 0.00 | -0.10 | 10/4/2024 | 10/17/2024 3:59:59 PM EST |
| 342.50 | 31.90 | 36.00 | % | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.11 | 10/17/2024 3:59:59 PM EST | |||
| 345.00 | 30.00 | 33.30 | 8.40 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.95 | 0.01 | -0.12 | 9/23/2024 | 10/17/2024 3:59:59 PM EST |
| 347.50 | 27.50 | 30.90 | % | 0 | 0 | 0.34 | 0.95 | 0.01 | -0.12 | 10/17/2024 3:59:59 PM EST | |||
| 350.00 | 25.70 | 28.70 | 12.23 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.94 | 0.01 | -0.12 | 10/7/2024 | 10/17/2024 3:59:59 PM EST |
| 352.50 | 23.30 | 26.30 | % | 0 | 0 | 0.28 | 0.91 | 0.01 | -0.16 | 10/17/2024 3:59:59 PM EST | |||
| 355.00 | 20.70 | 23.30 | 12.85 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.89 | 0.01 | -0.16 | 10/9/2024 | 10/17/2024 3:59:59 PM EST |
| 357.50 | 18.50 | 20.80 | % | 0 | 0 | 0.19 | 0.88 | 0.01 | -0.17 | 10/17/2024 3:59:59 PM EST | |||
| 360.00 | 15.70 | 18.70 | 15.48 | +0.77 | +5.24% | 3 | 324 | 0.18 | 0.86 | 0.01 | -0.18 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 362.50 | 13.60 | 15.60 | % | 0 | 0 | 0.16 | 0.83 | 0.02 | -0.18 | 10/17/2024 3:59:59 PM EST | |||
| 365.00 | 12.30 | 14.10 | 12.50 | +4.65 | +59.24% | 5 | 31 | 0.20 | 0.80 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 367.50 | 9.60 | 12.10 | 8.85 | % | 6 | 0 | 0.17 | 0.76 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:59 PM EST | |
| 370.00 | 8.30 | 10.40 | 8.50 | +1.15 | +15.65% | 10 | 514 | 0.19 | 0.71 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 372.50 | 6.90 | 7.40 | 6.19 | +1.31 | +26.85% | 3 | 3 | 0.17 | 0.64 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 375.00 | 5.30 | 5.80 | 5.53 | +1.43 | +34.88% | 15 | 113 | 0.16 | 0.56 | 0.04 | -0.18 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 377.50 | 4.10 | 4.60 | 3.15 | +0.82 | +35.20% | 3 | 6 | 0.17 | 0.47 | 0.04 | -0.17 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 380.00 | 2.05 | 3.80 | 3.00 | +0.57 | +23.46% | 13 | 108 | 0.17 | 0.38 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 385.00 | 1.45 | 1.90 | 1.63 | +0.46 | +39.32% | 1 | 68 | 0.16 | 0.26 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 390.00 | 0.70 | 1.90 | 0.63 | 0.00 | 0.00% | 0 | 13 | 0.16 | 0.17 | 0.02 | -0.12 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 395.00 | 0.35 | 0.55 | 0.32 | 0.00 | 0.00% | 0 | 13 | 0.17 | 0.10 | 0.01 | -0.09 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 400.00 | 0.05 | 0.75 | % | 0 | 0 | 0.18 | 0.06 | 0.01 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 405.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.03 | 0.00 | -0.03 | 10/4/2024 | 10/17/2024 3:59:59 PM EST |
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 415.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 425.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 430.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 435.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.05 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 285.00 | 0.00 | 1.35 | 0.68 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.00 | 0.00 | -0.05 | 9/26/2024 | 10/17/2024 3:59:59 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 295.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | -0.05 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 300.00 | 0.00 | 0.50 | 0.10 | +0.05 | +100.00% | 1 | 7 | 0.60 | 0.00 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 305.00 | 0.00 | 0.75 | 0.93 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.00 | 0.00 | -0.05 | 9/26/2024 | 10/17/2024 3:59:59 PM EST |
| 310.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.00 | 0.00 | -0.05 | 10/2/2024 | 10/17/2024 3:59:59 PM EST |
| 315.00 | 0.05 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | -0.05 | 9/26/2024 | 10/17/2024 3:59:59 PM EST |
| 320.00 | 0.15 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.00 | 0.00 | -0.05 | 10/1/2024 | 10/17/2024 3:59:59 PM EST |
| 325.00 | 0.15 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.00 | 0.00 | -0.06 | 9/27/2024 | 10/17/2024 3:59:59 PM EST |
| 330.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.34 | -0.01 | 0.00 | -0.07 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 335.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.01 | 0.00 | -0.08 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 340.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.03 | 0.00 | -0.10 | 10/7/2024 | 10/17/2024 3:59:59 PM EST |
| 342.50 | 0.10 | 0.75 | % | 0 | 0 | 0.27 | -0.03 | 0.00 | -0.11 | 10/17/2024 3:59:59 PM EST | |||
| 345.00 | 0.00 | 0.45 | 0.28 | -0.09 | -24.33% | 17 | 274 | 0.24 | -0.05 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 347.50 | 0.15 | 0.45 | % | 0 | 0 | 0.23 | -0.05 | 0.01 | -0.12 | 10/17/2024 3:59:59 PM EST | |||
| 350.00 | 0.25 | 1.45 | 0.45 | -0.30 | -40.00% | 2 | 36 | 0.26 | -0.06 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 352.50 | 0.30 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 266 | 0.25 | -0.09 | 0.01 | -0.16 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 355.00 | 0.45 | 0.65 | 0.67 | -0.33 | -33.00% | 1 | 20 | 0.21 | -0.11 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 357.50 | 0.10 | 0.80 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.12 | 0.01 | -0.17 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 360.00 | 0.20 | 1.00 | 1.70 | 0.00 | 0.00% | 0 | 12 | 0.17 | -0.14 | 0.01 | -0.18 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 362.50 | 0.95 | 1.25 | 1.73 | -0.69 | -28.52% | 1 | 1 | 0.18 | -0.17 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 365.00 | 0.70 | 1.65 | 1.58 | -5.82 | -78.65% | 2 | 8 | 0.18 | -0.20 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 367.50 | 1.65 | 2.10 | 2.13 | -0.82 | -27.80% | 2 | 10 | 0.16 | -0.24 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 370.00 | 1.95 | 2.90 | 3.32 | % | 2 | 0 | 0.18 | -0.29 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:59 PM EST | |
| 372.50 | 3.20 | 3.60 | % | 0 | 0 | 0.17 | -0.36 | 0.03 | -0.18 | 10/17/2024 3:59:59 PM EST | |||
| 375.00 | 4.20 | 4.60 | 4.58 | -1.64 | -26.37% | 17 | 5 | 0.17 | -0.44 | 0.04 | -0.18 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 377.50 | 5.30 | 5.90 | % | 0 | 0 | 0.16 | -0.53 | 0.04 | -0.17 | 10/17/2024 3:59:59 PM EST | |||
| 380.00 | 5.00 | 8.50 | % | 0 | 0 | 0.15 | -0.62 | 0.03 | -0.17 | 10/17/2024 3:59:59 PM EST | |||
| 385.00 | 8.80 | 11.60 | % | 0 | 0 | 0.18 | -0.74 | 0.02 | -0.15 | 10/17/2024 3:59:59 PM EST | |||
| 390.00 | 13.60 | 16.70 | % | 0 | 0 | 0.18 | -0.83 | 0.02 | -0.12 | 10/17/2024 3:59:59 PM EST | |||
| 395.00 | 18.20 | 21.70 | % | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.09 | 10/17/2024 3:59:59 PM EST | |||
| 400.00 | 23.30 | 26.40 | % | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 405.00 | 28.20 | 31.20 | % | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 410.00 | 32.80 | 36.80 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 415.00 | 38.10 | 41.80 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 420.00 | 42.70 | 46.80 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 425.00 | 47.40 | 51.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 430.00 | 52.80 | 56.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 435.00 | 57.60 | 61.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 440.00 | 62.50 | 66.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST |