Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $248.02 as of 10/30/2025 4:52:43 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 | 78.30 | 81.30 | 79.80 | % | 0.47 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 175.00 | 72.70 | 76.40 | 74.55 | % | 0.43 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 180.00 | 68.20 | 71.40 | 69.80 | 61.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 185.00 | 62.50 | 66.40 | 64.45 | 64.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:47 PM EST |
| 190.00 | 58.00 | 61.50 | 59.75 | % | 0.31 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 195.00 | 53.10 | 56.30 | 54.70 | % | 0.28 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 200.00 | 48.00 | 51.50 | 49.75 | % | 0.25 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 205.00 | 43.30 | 46.50 | 44.90 | % | 0.22 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 210.00 | 38.20 | 41.50 | 39.85 | % | 0.19 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.06 | 10/30/2025 3:59:47 PM EST | |||
| 215.00 | 33.60 | 36.50 | 35.05 | % | 0.16 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.07 | 10/30/2025 3:59:47 PM EST | |||
| 220.00 | 28.70 | 31.80 | 30.25 | % | 0.14 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.10 | 10/30/2025 3:59:47 PM EST | |||
| 225.00 | 23.20 | 27.00 | 25.10 | 26.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.58 | 0.93 | 0.01 | -0.12 | 10/22/2025 | 10/30/2025 3:59:47 PM EST |
| 227.50 | 21.30 | 24.70 | 23.00 | % | 0.10 | 0 | 0 | 0.30 | 0.91 | 0.01 | -0.14 | 10/30/2025 3:59:47 PM EST | |||
| 230.00 | 18.90 | 22.30 | 20.60 | 16.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.30 | 0.89 | 0.01 | -0.15 | 10/20/2025 | 10/30/2025 3:59:47 PM EST |
| 232.50 | 17.10 | 20.30 | 18.70 | % | 0.08 | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.17 | 10/30/2025 3:59:47 PM EST | |||
| 235.00 | 14.90 | 18.20 | 16.55 | 15.97 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | 0.82 | 0.02 | -0.19 | 10/23/2025 | 10/30/2025 3:59:47 PM EST |
| 237.50 | 12.60 | 15.20 | 13.90 | 15.50 | % | 0.06 | 2 | 0 | 0.28 | 0.78 | 0.02 | -0.20 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 240.00 | 11.50 | 13.80 | 12.65 | 14.00 | -1.20 | -7.90% | 0.05 | 1 | 17 | 0.33 | 0.74 | 0.02 | -0.22 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 242.50 | 9.80 | 11.20 | 10.50 | % | 0.04 | 0 | 0 | 0.31 | 0.68 | 0.02 | -0.23 | 10/30/2025 3:59:47 PM EST | |||
| 245.00 | 8.10 | 9.60 | 8.85 | 13.45 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.30 | 0.63 | 0.02 | -0.24 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 247.50 | 6.70 | 8.20 | 7.45 | 7.64 | % | 0.03 | 1 | 0 | 0.31 | 0.57 | 0.02 | -0.25 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 250.00 | 6.30 | 6.70 | 6.50 | 6.30 | -3.40 | -35.06% | 0.03 | 2 | 35 | 0.32 | 0.51 | 0.02 | -0.25 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 252.50 | 5.10 | 5.50 | 5.30 | 5.20 | -0.16 | -2.99% | 0.02 | 71 | 9 | 0.32 | 0.45 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 255.00 | 4.00 | 4.50 | 4.25 | 5.11 | -1.61 | -23.96% | 0.02 | 4 | 34 | 0.32 | 0.39 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 257.50 | 3.10 | 3.60 | 3.35 | 3.60 | -1.81 | -33.46% | 0.01 | 4 | 38 | 0.31 | 0.33 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 260.00 | 2.35 | 2.85 | 2.60 | 2.70 | -0.30 | -10.00% | 0.01 | 6 | 114 | 0.31 | 0.27 | 0.02 | -0.18 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 262.50 | 1.75 | 2.25 | 2.00 | 2.25 | -0.73 | -24.50% | 0.01 | 17 | 8 | 0.31 | 0.21 | 0.02 | -0.15 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 265.00 | 1.25 | 1.55 | 1.40 | 1.67 | -1.03 | -38.15% | 0.01 | 7 | 48 | 0.30 | 0.16 | 0.02 | -0.12 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 267.50 | 0.65 | 1.20 | 0.93 | 1.23 | % | 0.00 | 1 | 0 | 0.27 | 0.10 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 270.00 | 0.65 | 0.85 | 0.75 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.30 | 0.08 | 0.01 | -0.07 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 272.50 | 0.05 | 0.80 | 0.43 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.04 | 0.01 | -0.04 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 275.00 | 0.00 | 0.85 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.36 | 0.04 | 0.01 | -0.04 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 277.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.02 | 10/30/2025 3:59:47 PM EST | |||
| 280.00 | 0.20 | 0.60 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.34 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 285.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:47 PM EST |
| 295.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 305.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 315.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 325.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 335.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 340.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 345.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 350.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 355.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 360.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 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 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 185.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 195.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 205.00 | 0.00 | 2.60 | 1.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | -0.01 | 0.00 | -0.06 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 215.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | -0.02 | 0.00 | -0.07 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 220.00 | 0.15 | 0.60 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.37 | -0.04 | 0.01 | -0.10 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 225.00 | 0.45 | 1.00 | 0.73 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.38 | -0.07 | 0.01 | -0.12 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 227.50 | 0.05 | 0.85 | 0.45 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.31 | -0.09 | 0.01 | -0.14 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 230.00 | 0.75 | 1.30 | 1.03 | 0.90 | -0.34 | -27.42% | 0.00 | 18 | 912 | 0.35 | -0.11 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 232.50 | 1.25 | 1.60 | 1.43 | 1.12 | -0.28 | -20.00% | 0.01 | 1 | 8 | 0.35 | -0.14 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 235.00 | 1.60 | 1.95 | 1.78 | 1.45 | +0.29 | +25.00% | 0.01 | 1 | 98 | 0.34 | -0.18 | 0.02 | -0.19 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 237.50 | 2.15 | 2.55 | 2.35 | 1.82 | +0.10 | +5.82% | 0.01 | 1 | 3 | 0.35 | -0.22 | 0.02 | -0.20 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 240.00 | 2.85 | 3.20 | 3.03 | 2.50 | -1.00 | -28.58% | 0.01 | 2 | 45 | 0.35 | -0.26 | 0.02 | -0.22 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 242.50 | 3.60 | 4.10 | 3.85 | 3.00 | +0.35 | +13.21% | 0.02 | 6 | 1 | 0.35 | -0.32 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 245.00 | 4.40 | 5.00 | 4.70 | 4.40 | +0.75 | +20.55% | 0.02 | 22 | 235 | 0.34 | -0.37 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 247.50 | 5.50 | 6.20 | 5.85 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.43 | 0.02 | -0.25 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 250.00 | 6.70 | 7.40 | 7.05 | 6.00 | -1.70 | -22.08% | 0.03 | 3 | 25 | 0.34 | -0.49 | 0.02 | -0.25 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 252.50 | 8.00 | 8.60 | 8.30 | 6.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.34 | -0.55 | 0.02 | -0.24 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 255.00 | 8.80 | 10.70 | 9.75 | 10.60 | +2.90 | +37.67% | 0.04 | 1 | 41 | 0.33 | -0.61 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 257.50 | 10.90 | 12.30 | 11.60 | 8.51 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.34 | -0.67 | 0.02 | -0.21 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 260.00 | 12.30 | 14.10 | 13.20 | 12.26 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.35 | -0.73 | 0.02 | -0.18 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 262.50 | 13.20 | 16.30 | 14.75 | % | 0.06 | 0 | 0 | 0.40 | -0.79 | 0.02 | -0.15 | 10/30/2025 3:59:47 PM EST | |||
| 265.00 | 15.10 | 18.60 | 16.85 | 18.92 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.35 | -0.84 | 0.02 | -0.12 | 10/24/2025 | 10/30/2025 3:59:47 PM EST |
| 267.50 | 17.60 | 20.40 | 19.00 | % | 0.07 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.08 | 10/30/2025 3:59:47 PM EST | |||
| 270.00 | 19.50 | 22.60 | 21.05 | 20.65 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.41 | -0.92 | 0.01 | -0.07 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 272.50 | 21.80 | 24.90 | 23.35 | % | 0.09 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.04 | 10/30/2025 3:59:47 PM EST | |||
| 275.00 | 24.40 | 27.80 | 26.10 | % | 0.09 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.04 | 10/30/2025 3:59:47 PM EST | |||
| 277.50 | 26.60 | 30.30 | 28.45 | % | 0.10 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 10/30/2025 3:59:47 PM EST | |||
| 280.00 | 29.20 | 33.00 | 31.10 | 37.72 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 10/6/2025 | 10/30/2025 3:59:47 PM EST |
| 285.00 | 34.30 | 37.70 | 36.00 | 43.89 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 10/15/2025 | 10/30/2025 3:59:47 PM EST |
| 290.00 | 39.30 | 42.70 | 41.00 | % | 0.14 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 295.00 | 44.30 | 47.10 | 45.70 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 300.00 | 49.30 | 52.70 | 51.00 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 305.00 | 54.30 | 57.70 | 56.00 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 310.00 | 59.30 | 62.70 | 61.00 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 315.00 | 64.30 | 67.70 | 66.00 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 320.00 | 69.30 | 72.70 | 71.00 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 325.00 | 74.30 | 77.20 | 75.75 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 330.00 | 79.30 | 82.70 | 81.00 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 335.00 | 84.30 | 87.20 | 85.75 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 340.00 | 89.30 | 92.70 | 91.00 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 345.00 | 94.30 | 98.00 | 96.15 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 350.00 | 99.30 | 102.70 | 101.00 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 355.00 | 104.30 | 108.00 | 106.15 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 360.00 | 109.30 | 112.80 | 111.05 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST |