Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $240.38 as of 10/16/2025 7:22:30 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 | 63.50 | 67.10 | 65.30 | % | 0.38 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 10/16/2025 3:59:57 PM EST | |||
| 175.00 | 58.50 | 62.20 | 60.35 | % | 0.34 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.04 | 10/16/2025 3:59:57 PM EST | |||
| 180.00 | 53.50 | 57.30 | 55.40 | % | 0.31 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 10/16/2025 3:59:57 PM EST | |||
| 185.00 | 48.50 | 52.50 | 50.50 | % | 0.27 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.05 | 10/16/2025 3:59:57 PM EST | |||
| 190.00 | 44.10 | 47.70 | 45.90 | % | 0.24 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.06 | 10/16/2025 3:59:57 PM EST | |||
| 195.00 | 39.20 | 42.90 | 41.05 | % | 0.21 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.08 | 10/16/2025 3:59:57 PM EST | |||
| 200.00 | 34.40 | 38.50 | 36.45 | % | 0.18 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.09 | 10/16/2025 3:59:57 PM EST | |||
| 205.00 | 31.60 | 34.30 | 32.95 | % | 0.16 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.10 | 10/16/2025 3:59:57 PM EST | |||
| 210.00 | 26.00 | 30.00 | 28.00 | 38.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.35 | 0.84 | 0.01 | -0.11 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 215.00 | 23.10 | 26.10 | 24.60 | % | 0.11 | 0 | 0 | 0.38 | 0.79 | 0.01 | -0.13 | 10/16/2025 3:59:57 PM EST | |||
| 220.00 | 18.70 | 22.20 | 20.45 | % | 0.09 | 0 | 0 | 0.35 | 0.73 | 0.01 | -0.13 | 10/16/2025 3:59:57 PM EST | |||
| 225.00 | 16.30 | 18.80 | 17.55 | % | 0.08 | 0 | 0 | 0.37 | 0.67 | 0.01 | -0.14 | 10/16/2025 3:59:57 PM EST | |||
| 230.00 | 12.10 | 15.70 | 13.90 | 14.60 | -10.55 | -41.95% | 0.06 | 2 | 1 | 0.34 | 0.60 | 0.01 | -0.15 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 235.00 | 8.80 | 11.20 | 10.00 | 11.30 | -5.40 | -32.34% | 0.04 | 10 | 1 | 0.30 | 0.53 | 0.01 | -0.15 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 240.00 | 8.00 | 9.30 | 8.65 | 9.43 | -2.71 | -22.33% | 0.04 | 7 | 4 | 0.33 | 0.46 | 0.01 | -0.14 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 245.00 | 6.60 | 8.00 | 7.30 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.35 | 0.39 | 0.01 | -0.13 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 250.00 | 4.10 | 6.50 | 5.30 | 6.04 | -1.76 | -22.57% | 0.02 | 2 | 6 | 0.33 | 0.32 | 0.01 | -0.12 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 255.00 | 1.85 | 5.80 | 3.83 | 4.60 | -2.20 | -32.36% | 0.02 | 2 | 3 | 0.32 | 0.26 | 0.01 | -0.11 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 260.00 | 2.25 | 4.90 | 3.58 | 3.54 | -0.96 | -21.34% | 0.01 | 4 | 16 | 0.36 | 0.21 | 0.01 | -0.10 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 265.00 | 1.70 | 3.00 | 2.35 | 2.25 | -2.24 | -49.89% | 0.01 | 2 | 10 | 0.34 | 0.16 | 0.01 | -0.08 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 270.00 | 0.60 | 2.35 | 1.48 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.32 | 0.13 | 0.01 | -0.07 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 275.00 | 0.05 | 1.95 | 1.00 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.10 | 0.01 | -0.06 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 280.00 | 0.40 | 2.30 | 1.35 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.36 | 0.08 | 0.01 | -0.05 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.04 | 10/16/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 1.70 | 0.85 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.04 | 0.00 | -0.03 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 295.00 | 0.00 | 3.10 | 1.55 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | 0.03 | 0.00 | -0.02 | 10/9/2025 | 10/16/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 10/16/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 325.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 335.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 345.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 355.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 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 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 10/16/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.04 | 10/16/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.04 | 10/16/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.05 | 10/16/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.06 | 10/16/2025 3:59:57 PM EST | |||
| 195.00 | 0.65 | 1.10 | 0.88 | % | 0.00 | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.08 | 10/16/2025 3:59:57 PM EST | |||
| 200.00 | 0.90 | 1.70 | 1.30 | 1.20 | +0.45 | +60.00% | 0.01 | 9 | 1 | 0.37 | -0.09 | 0.01 | -0.09 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 205.00 | 1.30 | 3.10 | 2.20 | % | 0.01 | 0 | 0 | 0.38 | -0.12 | 0.01 | -0.10 | 10/16/2025 3:59:57 PM EST | |||
| 210.00 | 1.95 | 3.60 | 2.78 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | -0.16 | 0.01 | -0.11 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 215.00 | 3.00 | 3.90 | 3.45 | 3.45 | +1.13 | +48.71% | 0.02 | 4 | 7 | 0.35 | -0.21 | 0.01 | -0.13 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 220.00 | 4.20 | 5.40 | 4.80 | 5.25 | +2.03 | +63.05% | 0.02 | 4 | 12 | 0.35 | -0.27 | 0.01 | -0.13 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 225.00 | 5.70 | 8.40 | 7.05 | 5.60 | +1.00 | +21.74% | 0.03 | 3 | 7 | 0.37 | -0.33 | 0.01 | -0.14 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 230.00 | 7.20 | 10.30 | 8.75 | 7.12 | +1.62 | +29.46% | 0.04 | 1 | 8 | 0.35 | -0.40 | 0.01 | -0.15 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 235.00 | 9.10 | 10.90 | 10.00 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.47 | 0.01 | -0.15 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 240.00 | 12.00 | 14.50 | 13.25 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.54 | 0.01 | -0.14 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 245.00 | 14.90 | 17.40 | 16.15 | 10.19 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | -0.61 | 0.01 | -0.13 | 10/10/2025 | 10/16/2025 3:59:57 PM EST |
| 250.00 | 18.10 | 20.60 | 19.35 | 19.35 | +6.54 | +51.06% | 0.08 | 1 | 5 | 0.31 | -0.68 | 0.01 | -0.12 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 255.00 | 22.30 | 25.80 | 24.05 | 22.73 | +3.46 | +17.96% | 0.09 | 2 | 1 | 0.34 | -0.74 | 0.01 | -0.11 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 260.00 | 25.60 | 29.90 | 27.75 | 26.33 | +5.68 | +27.51% | 0.11 | 1 | 2 | 0.37 | -0.79 | 0.01 | -0.10 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 265.00 | 30.00 | 34.00 | 32.00 | 24.59 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | -0.84 | 0.01 | -0.08 | 10/14/2025 | 10/16/2025 3:59:57 PM EST |
| 270.00 | 34.50 | 37.40 | 35.95 | 30.85 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.40 | -0.87 | 0.01 | -0.07 | 10/13/2025 | 10/16/2025 3:59:57 PM EST |
| 275.00 | 39.40 | 41.90 | 40.65 | 32.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.40 | -0.90 | 0.01 | -0.06 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 280.00 | 44.40 | 47.30 | 45.85 | 37.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.46 | -0.92 | 0.01 | -0.05 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 285.00 | 49.10 | 52.70 | 50.90 | 45.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.52 | -0.95 | 0.00 | -0.04 | 10/14/2025 | 10/16/2025 3:59:57 PM EST |
| 290.00 | 54.00 | 58.10 | 56.05 | 49.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.55 | -0.96 | 0.00 | -0.03 | 10/14/2025 | 10/16/2025 3:59:57 PM EST |
| 295.00 | 59.00 | 63.10 | 61.05 | 53.02 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.58 | -0.97 | 0.00 | -0.02 | 10/10/2025 | 10/16/2025 3:59:57 PM EST |
| 300.00 | 64.00 | 68.10 | 66.05 | 55.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 10/14/2025 | 10/16/2025 3:59:57 PM EST |
| 305.00 | 69.00 | 73.10 | 71.05 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 310.00 | 74.00 | 78.10 | 76.05 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 315.00 | 79.10 | 82.80 | 80.95 | 72.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 320.00 | 84.10 | 88.00 | 86.05 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 325.00 | 89.10 | 92.50 | 90.80 | 83.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 330.00 | 94.00 | 98.10 | 96.05 | 85.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 3:59:57 PM EST |
| 335.00 | 99.00 | 103.10 | 101.05 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 340.00 | 104.00 | 108.00 | 106.00 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 345.00 | 109.00 | 113.00 | 111.00 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 350.00 | 114.00 | 118.10 | 116.05 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 355.00 | 119.00 | 123.00 | 121.00 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 360.00 | 124.00 | 128.00 | 126.00 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST |