Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $366.37 as of 12/20/2024 8:11:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 164.70 | 168.10 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 210.00 | 154.80 | 158.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 215.00 | 149.30 | 153.40 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 220.00 | 144.80 | 148.20 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 225.00 | 139.80 | 143.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 230.00 | 134.80 | 138.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 235.00 | 129.50 | 133.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 240.00 | 124.80 | 128.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 245.00 | 119.80 | 123.20 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 250.00 | 114.80 | 118.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 255.00 | 109.50 | 113.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 260.00 | 104.80 | 108.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 265.00 | 99.80 | 103.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 270.00 | 94.80 | 98.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 275.00 | 89.80 | 93.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 280.00 | 84.80 | 88.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 285.00 | 79.50 | 83.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 290.00 | 74.50 | 78.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 295.00 | 70.00 | 73.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 300.00 | 65.00 | 68.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 305.00 | 60.00 | 63.10 | 47.86 | 0.00 | 0.00% | 0 | 21 | 0.82 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:01 PM EST |
| 310.00 | 55.00 | 58.30 | 43.11 | 0.00 | 0.00% | 0 | 20 | 0.78 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:01 PM EST |
| 315.00 | 50.00 | 53.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 320.00 | 45.00 | 48.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 325.00 | 40.00 | 43.30 | 41.12 | +7.02 | +20.59% | 5 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 330.00 | 35.00 | 38.50 | 42.73 | 0.00 | 0.00% | 0 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 335.00 | 30.00 | 33.80 | 39.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.99 | 0.00 | -0.02 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 340.00 | 25.00 | 28.70 | 30.10 | +0.10 | +0.34% | 1 | 3 | 0.51 | 0.98 | 0.00 | -0.07 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 342.50 | 22.60 | 26.40 | % | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.13 | 12/20/2024 4:00:01 PM EST | |||
| 345.00 | 20.00 | 23.90 | % | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.16 | 12/20/2024 4:00:01 PM EST | |||
| 347.50 | 17.70 | 21.10 | % | 0 | 0 | 0.37 | 0.94 | 0.01 | -0.19 | 12/20/2024 4:00:01 PM EST | |||
| 350.00 | 15.00 | 19.20 | 24.70 | 0.00 | 0.00% | 0 | 40 | 0.39 | 0.92 | 0.01 | -0.21 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 352.50 | 13.00 | 16.70 | 20.50 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.89 | 0.01 | -0.24 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 355.00 | 10.80 | 14.30 | 14.00 | -5.36 | -27.69% | 13 | 44 | 0.25 | 0.86 | 0.02 | -0.27 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 357.50 | 9.30 | 11.40 | 11.40 | -3.10 | -21.38% | 30 | 108 | 0.22 | 0.81 | 0.02 | -0.29 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 360.00 | 6.00 | 9.60 | 9.85 | -3.65 | -27.04% | 18 | 47 | 0.13 | 0.75 | 0.03 | -0.32 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 362.50 | 4.00 | 8.10 | 9.25 | -1.65 | -15.14% | 11 | 11 | 0.15 | 0.68 | 0.03 | -0.32 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 365.00 | 2.85 | 6.10 | 7.18 | -3.69 | -33.95% | 65 | 86 | 0.16 | 0.60 | 0.04 | -0.32 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 367.50 | 1.00 | 4.80 | 2.80 | -5.50 | -66.27% | 74 | 18 | 0.15 | 0.49 | 0.04 | -0.31 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 370.00 | 0.80 | 3.20 | 2.45 | -3.25 | -57.02% | 145 | 209 | 0.19 | 0.37 | 0.05 | -0.27 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 372.50 | 0.00 | 1.85 | 1.50 | -4.02 | -72.83% | 68 | 84 | 0.14 | 0.26 | 0.04 | -0.23 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 375.00 | 0.70 | 1.10 | 0.80 | -3.09 | -79.44% | 2,257 | 120 | 0.17 | 0.17 | 0.03 | -0.18 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 377.50 | 0.00 | 0.70 | 0.45 | -2.25 | -83.34% | 126 | 52 | 0.15 | 0.11 | 0.03 | -0.14 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 380.00 | 0.00 | 0.70 | 0.32 | -1.83 | -85.12% | 91 | 345 | 0.18 | 0.08 | 0.02 | -0.11 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 385.00 | 0.05 | 0.30 | 0.15 | -0.75 | -83.34% | 72 | 236 | 0.19 | 0.03 | 0.01 | -0.05 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 390.00 | 0.05 | 0.65 | 0.10 | -0.34 | -77.28% | 141 | 369 | 0.26 | 0.01 | 0.00 | -0.02 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 395.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 3 | 55 | 0.32 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 400.00 | 0.05 | 0.20 | 0.10 | +0.05 | +100.00% | 12 | 218 | 0.29 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 405.00 | 0.00 | 0.15 | 0.05 | -0.08 | -61.54% | 30 | 200 | 0.34 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 410.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.47 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 415.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 79 | 0.58 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 420.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 4:00:01 PM EST |
| 425.00 | 0.00 | 1.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 430.00 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 100 | 0.45 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:01 PM EST |
| 435.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 440.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/20/2024 4:00:01 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 | 1.35 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/20/2024 4:00:01 PM EST |
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.30 | 0.03 | -0.02 | -40.00% | 2 | 76 | 0.74 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 305.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 4 | 48 | 0.55 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 315.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 320.00 | 0.00 | 0.05 | 0.10 | +0.02 | +25.00% | 15 | 49 | 0.42 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 325.00 | 0.00 | 0.60 | 0.11 | +0.01 | +10.00% | 13 | 37 | 0.56 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 330.00 | 0.00 | 1.40 | 0.14 | +0.04 | +40.00% | 3 | 73 | 0.70 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 335.00 | 0.00 | 0.25 | 0.12 | +0.04 | +50.00% | 5 | 71 | 0.37 | -0.01 | 0.00 | -0.02 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 340.00 | 0.00 | 0.75 | 0.13 | -0.12 | -48.00% | 12 | 110 | 0.31 | -0.02 | 0.00 | -0.07 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 342.50 | 0.05 | 0.40 | 0.30 | -5.50 | -94.83% | 2 | 10 | 0.27 | -0.03 | 0.00 | -0.13 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 345.00 | 0.00 | 0.35 | 0.15 | -0.08 | -34.79% | 34 | 138 | 0.21 | -0.04 | 0.01 | -0.16 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 347.50 | 0.20 | 0.40 | 9.24 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.06 | 0.01 | -0.19 | 12/18/2024 | 12/20/2024 4:00:01 PM EST |
| 350.00 | 0.25 | 0.55 | 0.45 | +0.10 | +28.58% | 21 | 68 | 0.23 | -0.08 | 0.01 | -0.21 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 352.50 | 0.00 | 0.75 | 0.45 | -0.03 | -6.25% | 5 | 29 | 0.21 | -0.11 | 0.01 | -0.24 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 355.00 | 0.40 | 1.10 | 0.76 | +0.11 | +16.93% | 17 | 94 | 0.22 | -0.14 | 0.02 | -0.27 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 357.50 | 0.05 | 1.30 | 0.78 | +0.08 | +11.43% | 165 | 184 | 0.18 | -0.19 | 0.02 | -0.29 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 360.00 | 0.00 | 1.70 | 1.60 | +0.38 | +31.15% | 72 | 32 | 0.15 | -0.25 | 0.03 | -0.32 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 362.50 | 0.95 | 2.45 | 1.92 | +0.32 | +20.00% | 41 | 25 | 0.17 | -0.32 | 0.03 | -0.32 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 365.00 | 1.35 | 3.30 | 2.25 | +0.25 | +12.50% | 38 | 111 | 0.16 | -0.40 | 0.04 | -0.32 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 367.50 | 2.00 | 4.60 | 3.98 | +1.04 | +35.38% | 9 | 19 | 0.15 | -0.51 | 0.04 | -0.31 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 370.00 | 3.50 | 6.00 | 3.55 | +0.15 | +4.42% | 18 | 81 | 0.14 | -0.63 | 0.05 | -0.27 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 372.50 | 5.00 | 8.00 | 5.80 | +1.00 | +20.84% | 15 | 53 | 0.21 | -0.74 | 0.04 | -0.23 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 375.00 | 7.00 | 10.50 | 6.20 | 0.00 | 0.00% | 0 | 40 | 0.23 | -0.83 | 0.03 | -0.18 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 377.50 | 9.00 | 12.90 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.89 | 0.03 | -0.14 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 380.00 | 11.50 | 15.40 | 13.83 | +3.73 | +36.94% | 10 | 12 | 0.32 | -0.92 | 0.02 | -0.11 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 385.00 | 17.20 | 20.40 | 19.63 | % | 3 | 0 | 0.37 | -0.97 | 0.01 | -0.05 | 12/20/2024 | 12/20/2024 4:00:01 PM EST | |
| 390.00 | 21.90 | 25.50 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 12/20/2024 4:00:01 PM EST | |||
| 395.00 | 26.80 | 30.50 | 39.03 | 0.00 | 0.00% | 0 | 1 | 0.51 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 4:00:01 PM EST |
| 400.00 | 31.50 | 35.50 | 43.75 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 4:00:01 PM EST |
| 405.00 | 36.30 | 40.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 410.00 | 41.70 | 45.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 415.00 | 46.30 | 50.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 420.00 | 51.50 | 55.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 425.00 | 56.10 | 60.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 430.00 | 61.00 | 65.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 435.00 | 66.00 | 70.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 440.00 | 71.00 | 75.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST |