Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $249.81 as of 10/24/2025 7:01:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 102.10 | 106.00 | 104.05 | % | 0.72 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 150.00 | 97.50 | 101.00 | 99.25 | % | 0.66 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 155.00 | 92.50 | 96.10 | 94.30 | % | 0.61 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 160.00 | 87.50 | 91.10 | 89.30 | % | 0.56 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 165.00 | 82.50 | 86.20 | 84.35 | % | 0.51 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 170.00 | 77.50 | 81.30 | 79.40 | % | 0.47 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 175.00 | 72.60 | 76.40 | 74.50 | % | 0.43 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 10/24/2025 3:59:57 PM EST | |||
| 180.00 | 68.60 | 71.50 | 70.05 | % | 0.39 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 10/24/2025 3:59:57 PM EST | |||
| 185.00 | 63.80 | 66.70 | 65.25 | % | 0.35 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 10/24/2025 3:59:57 PM EST | |||
| 190.00 | 59.00 | 62.00 | 60.50 | % | 0.32 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 10/24/2025 3:59:57 PM EST | |||
| 195.00 | 54.30 | 57.30 | 55.80 | % | 0.29 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.05 | 10/24/2025 3:59:57 PM EST | |||
| 200.00 | 48.80 | 52.00 | 50.40 | 51.75 | % | 0.25 | 5 | 0 | 0.31 | 0.94 | 0.00 | -0.07 | 10/24/2025 | 10/24/2025 3:59:57 PM EST | |
| 205.00 | 45.10 | 48.10 | 46.60 | % | 0.23 | 0 | 0 | 0.33 | 0.92 | 0.00 | -0.08 | 10/24/2025 3:59:57 PM EST | |||
| 210.00 | 40.50 | 43.00 | 41.75 | 37.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.34 | 0.89 | 0.00 | -0.10 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 215.00 | 36.60 | 38.70 | 37.65 | 37.73 | +4.14 | +12.33% | 0.18 | 1 | 2 | 0.37 | 0.86 | 0.01 | -0.11 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 220.00 | 32.90 | 35.40 | 34.15 | 33.87 | +8.47 | +33.35% | 0.16 | 1 | 1 | 0.39 | 0.82 | 0.01 | -0.12 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 225.00 | 27.70 | 30.80 | 29.25 | 26.14 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.35 | 0.78 | 0.01 | -0.13 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 230.00 | 24.70 | 27.80 | 26.25 | 20.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.39 | 0.74 | 0.01 | -0.13 | 10/17/2025 | 10/24/2025 3:59:57 PM EST |
| 235.00 | 20.60 | 24.40 | 22.50 | 23.05 | +4.05 | +21.32% | 0.10 | 10 | 3 | 0.36 | 0.69 | 0.01 | -0.14 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 240.00 | 18.80 | 21.10 | 19.95 | 20.40 | +0.55 | +2.78% | 0.08 | 4 | 23 | 0.38 | 0.64 | 0.01 | -0.14 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 245.00 | 16.50 | 17.20 | 16.85 | 16.90 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.37 | 0.59 | 0.01 | -0.15 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 250.00 | 13.20 | 14.60 | 13.90 | 14.75 | -0.55 | -3.60% | 0.06 | 161 | 40 | 0.36 | 0.53 | 0.01 | -0.14 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 255.00 | 11.10 | 12.40 | 11.75 | 11.90 | 0.00 | 0.00% | 0.05 | 7 | 44 | 0.37 | 0.47 | 0.01 | -0.14 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 260.00 | 9.60 | 10.30 | 9.95 | 9.70 | -0.80 | -7.62% | 0.04 | 2 | 140 | 0.36 | 0.42 | 0.01 | -0.13 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 265.00 | 7.50 | 8.70 | 8.10 | 8.15 | -0.75 | -8.43% | 0.03 | 1 | 109 | 0.36 | 0.36 | 0.01 | -0.13 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 270.00 | 6.30 | 7.10 | 6.70 | 6.90 | -0.20 | -2.82% | 0.02 | 18 | 267 | 0.36 | 0.31 | 0.01 | -0.12 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 275.00 | 4.90 | 5.80 | 5.35 | 5.50 | -0.30 | -5.18% | 0.02 | 2 | 53 | 0.36 | 0.26 | 0.01 | -0.11 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 280.00 | 3.90 | 4.70 | 4.30 | 4.42 | -0.44 | -9.06% | 0.02 | 33 | 54 | 0.36 | 0.22 | 0.01 | -0.09 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 285.00 | 2.40 | 3.80 | 3.10 | 3.52 | -0.28 | -7.37% | 0.01 | 19 | 71 | 0.34 | 0.18 | 0.01 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 290.00 | 2.25 | 3.60 | 2.93 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.36 | 0.14 | 0.01 | -0.07 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 295.00 | 1.45 | 2.45 | 1.95 | 2.03 | -0.37 | -15.42% | 0.01 | 2 | 9 | 0.35 | 0.12 | 0.01 | -0.06 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 300.00 | 0.60 | 3.80 | 2.20 | 1.40 | -0.55 | -28.21% | 0.01 | 66 | 43 | 0.37 | 0.09 | 0.01 | -0.05 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 305.00 | 0.20 | 2.00 | 1.10 | 2.00 | +0.60 | +42.86% | 0.00 | 1 | 29 | 0.32 | 0.07 | 0.00 | -0.04 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 4.00 | 2.00 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.52 | 0.06 | 0.00 | -0.04 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 315.00 | 0.10 | 1.65 | 0.88 | 1.00 | -0.10 | -9.10% | 0.00 | 15 | 9 | 0.34 | 0.04 | 0.00 | -0.03 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 1.05 | 0.53 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.40 | 0.03 | 0.00 | -0.02 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 325.00 | 0.00 | 3.70 | 1.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.57 | 0.03 | 0.00 | -0.02 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 335.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 1.40 | 0.70 | 0.35 | % | 0.00 | 3 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST | |
| 345.00 | 0.00 | 3.50 | 1.75 | 0.25 | -0.12 | -32.44% | 0.01 | 21 | 33 | 0.65 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 3.50 | 1.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.02 | 10/17/2025 | 10/24/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 3.60 | 1.80 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.03 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.01 | 0.00 | -0.03 | 10/16/2025 | 10/24/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.04 | 10/24/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.04 | 10/24/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 3.90 | 1.95 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.60 | -0.04 | 0.00 | -0.05 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 200.00 | 0.05 | 2.20 | 1.13 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.35 | -0.06 | 0.00 | -0.07 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 205.00 | 0.40 | 3.00 | 1.70 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.38 | -0.08 | 0.00 | -0.08 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 210.00 | 1.95 | 2.55 | 2.25 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.39 | -0.11 | 0.00 | -0.10 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 215.00 | 1.90 | 3.40 | 2.65 | 3.40 | +0.10 | +3.03% | 0.01 | 3 | 11 | 0.38 | -0.14 | 0.01 | -0.11 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 220.00 | 3.60 | 4.20 | 3.90 | 3.72 | -0.72 | -16.22% | 0.02 | 26 | 17 | 0.39 | -0.18 | 0.01 | -0.12 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 225.00 | 5.00 | 5.40 | 5.20 | 4.81 | -0.39 | -7.50% | 0.02 | 14 | 66 | 0.39 | -0.22 | 0.01 | -0.13 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 230.00 | 6.40 | 6.70 | 6.55 | 6.30 | -0.48 | -7.08% | 0.03 | 9 | 20 | 0.39 | -0.26 | 0.01 | -0.13 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 235.00 | 8.00 | 8.40 | 8.20 | 8.00 | 0.00 | 0.00% | 0.03 | 1 | 37 | 0.38 | -0.31 | 0.01 | -0.14 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 240.00 | 9.70 | 10.30 | 10.00 | 10.00 | +0.10 | +1.01% | 0.04 | 19 | 100 | 0.38 | -0.36 | 0.01 | -0.14 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 245.00 | 11.60 | 12.50 | 12.05 | 12.10 | +0.10 | +0.84% | 0.05 | 19 | 49 | 0.38 | -0.41 | 0.01 | -0.15 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 250.00 | 14.30 | 14.90 | 14.60 | 14.60 | +0.40 | +2.82% | 0.06 | 60 | 136 | 0.37 | -0.47 | 0.01 | -0.14 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 255.00 | 17.00 | 17.80 | 17.40 | 17.50 | -0.05 | -0.29% | 0.07 | 11 | 14 | 0.37 | -0.53 | 0.01 | -0.14 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 260.00 | 20.00 | 20.80 | 20.40 | 20.80 | +1.30 | +6.67% | 0.08 | 18 | 41 | 0.37 | -0.58 | 0.01 | -0.13 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 265.00 | 23.20 | 24.10 | 23.65 | 22.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | -0.64 | 0.01 | -0.13 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 270.00 | 25.80 | 29.10 | 27.45 | 30.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.37 | -0.69 | 0.01 | -0.12 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 275.00 | 29.70 | 31.40 | 30.55 | 41.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.35 | -0.74 | 0.01 | -0.11 | 10/16/2025 | 10/24/2025 3:59:57 PM EST |
| 280.00 | 33.40 | 36.10 | 34.75 | 35.02 | -10.58 | -23.21% | 0.12 | 1 | 2 | 0.35 | -0.78 | 0.01 | -0.09 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 285.00 | 37.00 | 39.60 | 38.30 | 39.00 | -11.50 | -22.78% | 0.13 | 1 | 2 | 0.38 | -0.82 | 0.01 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 290.00 | 42.40 | 44.00 | 43.20 | 43.20 | -10.30 | -19.26% | 0.15 | 1 | 1 | 0.34 | -0.86 | 0.01 | -0.07 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 295.00 | 46.50 | 49.10 | 47.80 | 47.80 | -13.20 | -21.64% | 0.16 | 1 | 1 | 0.41 | -0.88 | 0.01 | -0.06 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 300.00 | 50.60 | 53.60 | 52.10 | % | 0.17 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.05 | 10/24/2025 3:59:57 PM EST | |||
| 305.00 | 55.40 | 58.40 | 56.90 | 62.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.43 | -0.93 | 0.00 | -0.04 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 310.00 | 60.20 | 63.20 | 61.70 | % | 0.20 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.04 | 10/24/2025 3:59:57 PM EST | |||
| 315.00 | 65.10 | 69.20 | 67.15 | % | 0.21 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 10/24/2025 3:59:57 PM EST | |||
| 320.00 | 70.20 | 73.20 | 71.70 | 79.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 325.00 | 75.20 | 79.20 | 77.20 | 79.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 330.00 | 80.20 | 84.20 | 82.20 | % | 0.25 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 335.00 | 85.20 | 88.20 | 86.70 | % | 0.26 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 340.00 | 90.20 | 93.20 | 91.70 | % | 0.27 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 345.00 | 95.20 | 98.20 | 96.70 | % | 0.28 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST |