Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $376.03 as of 10/22/2024 1:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 171.70 | 175.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 210.00 | 161.80 | 165.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 215.00 | 156.70 | 160.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 220.00 | 151.80 | 155.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 225.00 | 146.80 | 150.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 230.00 | 141.80 | 145.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 235.00 | 136.90 | 140.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 240.00 | 131.90 | 135.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 245.00 | 127.00 | 131.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 250.00 | 122.10 | 125.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 255.00 | 117.00 | 119.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 260.00 | 112.00 | 116.10 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 265.00 | 107.10 | 110.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 270.00 | 102.10 | 105.90 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 275.00 | 97.20 | 100.90 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 280.00 | 92.20 | 95.90 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 285.00 | 87.20 | 91.40 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 290.00 | 82.60 | 86.10 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 295.00 | 77.40 | 80.40 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 300.00 | 72.60 | 76.40 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 305.00 | 67.50 | 70.20 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 310.00 | 62.70 | 65.30 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 315.00 | 57.80 | 61.50 | % | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.06 | 10/22/2024 12:58:57 PM EST | |||
| 320.00 | 52.80 | 55.50 | % | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.07 | 10/22/2024 12:58:57 PM EST | |||
| 325.00 | 47.90 | 50.70 | % | 0 | 0 | 0.35 | 0.96 | 0.00 | -0.07 | 10/22/2024 12:58:57 PM EST | |||
| 330.00 | 43.10 | 45.90 | % | 0 | 0 | 0.33 | 0.95 | 0.00 | -0.09 | 10/22/2024 12:58:57 PM EST | |||
| 335.00 | 38.50 | 41.10 | % | 0 | 0 | 0.31 | 0.93 | 0.00 | -0.10 | 10/22/2024 12:58:57 PM EST | |||
| 340.00 | 33.90 | 36.50 | % | 0 | 0 | 0.22 | 0.90 | 0.01 | -0.11 | 10/22/2024 12:58:57 PM EST | |||
| 345.00 | 29.30 | 31.90 | % | 0 | 0 | 0.27 | 0.87 | 0.01 | -0.11 | 10/22/2024 12:58:57 PM EST | |||
| 350.00 | 24.80 | 27.60 | % | 0 | 0 | 0.21 | 0.84 | 0.01 | -0.12 | 10/22/2024 12:58:57 PM EST | |||
| 355.00 | 21.40 | 22.80 | % | 0 | 0 | 0.22 | 0.79 | 0.01 | -0.13 | 10/22/2024 12:58:57 PM EST | |||
| 360.00 | 17.90 | 18.60 | 16.13 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.73 | 0.01 | -0.14 | 10/15/2024 | 10/22/2024 12:58:57 PM EST |
| 365.00 | 14.20 | 14.80 | 13.85 | +0.36 | +2.67% | 2 | 2 | 0.19 | 0.66 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 370.00 | 11.00 | 11.40 | 11.90 | +3.80 | +46.92% | 1 | 4 | 0.18 | 0.58 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 375.00 | 8.20 | 8.60 | 10.90 | 0.00 | 0.00% | 0 | 6 | 0.18 | 0.49 | 0.02 | -0.14 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 380.00 | 5.70 | 6.20 | 8.12 | 0.00 | 0.00% | 0 | 26 | 0.18 | 0.40 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 385.00 | 4.00 | 4.40 | 5.82 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.31 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 390.00 | 2.65 | 3.20 | % | 0 | 0 | 0.17 | 0.23 | 0.01 | -0.10 | 10/22/2024 12:58:57 PM EST | |||
| 395.00 | 1.75 | 2.20 | % | 0 | 0 | 0.17 | 0.17 | 0.01 | -0.08 | 10/22/2024 12:58:57 PM EST | |||
| 400.00 | 1.10 | 1.40 | 1.90 | 0.00 | 0.00% | 0 | 12 | 0.18 | 0.12 | 0.01 | -0.06 | 10/18/2024 | 10/22/2024 12:58:57 PM EST |
| 405.00 | 0.70 | 1.05 | % | 0 | 0 | 0.18 | 0.08 | 0.01 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 410.00 | 0.25 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.17 | 0.06 | 0.01 | -0.03 | 10/18/2024 | 10/22/2024 12:58:57 PM EST |
| 415.00 | 0.00 | 0.95 | % | 0 | 0 | 0.22 | 0.03 | 0.00 | -0.02 | 10/22/2024 12:58:57 PM EST | |||
| 420.00 | 0.00 | 0.95 | % | 0 | 0 | 0.24 | 0.02 | 0.00 | -0.02 | 10/22/2024 12:58:57 PM EST | |||
| 425.00 | 0.00 | 0.95 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:57 PM EST | |||
| 430.00 | 0.00 | 0.95 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:57 PM EST | |||
| 435.00 | 0.00 | 0.75 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:57 PM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:57 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 | 1.40 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 215.00 | 0.00 | 1.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 220.00 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 225.00 | 0.00 | 1.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 230.00 | 0.00 | 1.40 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 235.00 | 0.00 | 1.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 240.00 | 0.00 | 1.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 245.00 | 0.00 | 1.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 275.00 | 0.00 | 1.00 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 280.00 | 0.00 | 1.00 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 285.00 | 0.00 | 1.00 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 290.00 | 0.00 | 1.00 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 295.00 | 0.00 | 1.10 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 315.00 | 0.00 | 0.95 | % | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.06 | 10/22/2024 12:58:57 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | -0.02 | 0.00 | -0.07 | 10/22/2024 12:58:57 PM EST | |||
| 325.00 | 0.00 | 0.85 | % | 0 | 0 | 0.28 | -0.04 | 0.00 | -0.07 | 10/22/2024 12:58:57 PM EST | |||
| 330.00 | 0.50 | 1.00 | 1.55 | 0.00 | 0.00% | 0 | 706 | 0.25 | -0.05 | 0.00 | -0.09 | 10/14/2024 | 10/22/2024 12:58:57 PM EST |
| 335.00 | 0.70 | 1.15 | 1.23 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.07 | 0.00 | -0.10 | 10/15/2024 | 10/22/2024 12:58:57 PM EST |
| 340.00 | 1.10 | 1.60 | % | 0 | 0 | 0.23 | -0.10 | 0.01 | -0.11 | 10/22/2024 12:58:57 PM EST | |||
| 345.00 | 1.45 | 1.90 | 1.40 | 0.00 | 0.00% | 0 | 682 | 0.22 | -0.13 | 0.01 | -0.11 | 10/18/2024 | 10/22/2024 12:58:57 PM EST |
| 350.00 | 1.90 | 2.40 | 1.86 | 0.00 | 0.00% | 0 | 237 | 0.21 | -0.16 | 0.01 | -0.12 | 10/18/2024 | 10/22/2024 12:58:57 PM EST |
| 355.00 | 2.55 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 15 | 0.20 | -0.21 | 0.01 | -0.13 | 10/18/2024 | 10/22/2024 12:58:57 PM EST |
| 360.00 | 3.60 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.20 | -0.27 | 0.01 | -0.14 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 365.00 | 4.90 | 5.20 | 5.10 | +0.94 | +22.60% | 10 | 14 | 0.19 | -0.34 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 370.00 | 6.50 | 6.90 | 6.75 | +1.50 | +28.58% | 3 | 29 | 0.18 | -0.42 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 375.00 | 8.70 | 9.10 | 8.96 | +1.66 | +22.74% | 3 | 5 | 0.18 | -0.51 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 380.00 | 11.40 | 11.90 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.60 | 0.02 | -0.13 | 10/18/2024 | 10/22/2024 12:58:57 PM EST |
| 385.00 | 14.60 | 15.60 | % | 0 | 0 | 0.16 | -0.69 | 0.02 | -0.11 | 10/22/2024 12:58:57 PM EST | |||
| 390.00 | 18.00 | 19.90 | % | 0 | 0 | 0.21 | -0.77 | 0.01 | -0.10 | 10/22/2024 12:58:57 PM EST | |||
| 395.00 | 22.10 | 24.80 | % | 0 | 0 | 0.24 | -0.83 | 0.01 | -0.08 | 10/22/2024 12:58:57 PM EST | |||
| 400.00 | 26.80 | 28.80 | % | 0 | 0 | 0.24 | -0.88 | 0.01 | -0.06 | 10/22/2024 12:58:57 PM EST | |||
| 405.00 | 30.90 | 34.40 | % | 0 | 0 | 0.28 | -0.92 | 0.01 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 410.00 | 36.30 | 39.30 | % | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 415.00 | 41.10 | 44.40 | % | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.02 | 10/22/2024 12:58:57 PM EST | |||
| 420.00 | 45.80 | 49.20 | % | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.02 | 10/22/2024 12:58:57 PM EST | |||
| 425.00 | 50.50 | 54.40 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:57 PM EST | |||
| 430.00 | 55.60 | 59.20 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:57 PM EST | |||
| 435.00 | 60.70 | 64.40 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:57 PM EST | |||
| 440.00 | 65.70 | 69.40 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:57 PM EST |