Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $270.77 as of 12/24/2025 10:11:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 69.70 | 73.40 | 71.55 | % | 0.36 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 205.00 | 65.00 | 68.40 | 66.70 | % | 0.33 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 210.00 | 59.70 | 63.40 | 61.55 | % | 0.29 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 215.00 | 54.80 | 58.50 | 56.65 | % | 0.26 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 220.00 | 49.80 | 53.50 | 51.65 | % | 0.23 | 0 | 0 | 0.53 | 0.99 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 225.00 | 45.50 | 48.60 | 47.05 | % | 0.21 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.01 | 12/24/2025 11:58:54 AM EST | |||
| 230.00 | 40.60 | 43.80 | 42.20 | % | 0.18 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.02 | 12/24/2025 11:58:54 AM EST | |||
| 235.00 | 35.80 | 39.00 | 37.40 | % | 0.16 | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.03 | 12/24/2025 11:58:54 AM EST | |||
| 240.00 | 31.10 | 34.30 | 32.70 | % | 0.14 | 0 | 0 | 0.30 | 0.90 | 0.01 | -0.05 | 12/24/2025 11:58:54 AM EST | |||
| 245.00 | 26.60 | 29.80 | 28.20 | % | 0.12 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.07 | 12/24/2025 11:58:54 AM EST | |||
| 250.00 | 22.30 | 25.60 | 23.95 | % | 0.10 | 0 | 0 | 0.27 | 0.80 | 0.01 | -0.08 | 12/24/2025 11:58:54 AM EST | |||
| 255.00 | 18.10 | 21.60 | 19.85 | % | 0.08 | 0 | 0 | 0.26 | 0.75 | 0.01 | -0.10 | 12/24/2025 11:58:54 AM EST | |||
| 260.00 | 14.70 | 18.00 | 16.35 | % | 0.06 | 0 | 0 | 0.27 | 0.68 | 0.01 | -0.11 | 12/24/2025 11:58:54 AM EST | |||
| 265.00 | 11.40 | 14.80 | 13.10 | % | 0.05 | 0 | 0 | 0.26 | 0.61 | 0.02 | -0.11 | 12/24/2025 11:58:54 AM EST | |||
| 270.00 | 8.50 | 12.10 | 10.30 | % | 0.04 | 0 | 0 | 0.26 | 0.53 | 0.02 | -0.11 | 12/24/2025 11:58:54 AM EST | |||
| 275.00 | 6.10 | 9.70 | 7.90 | % | 0.03 | 0 | 0 | 0.26 | 0.45 | 0.02 | -0.11 | 12/24/2025 11:58:54 AM EST | |||
| 280.00 | 4.00 | 7.70 | 5.85 | % | 0.02 | 0 | 0 | 0.25 | 0.37 | 0.02 | -0.10 | 12/24/2025 11:58:54 AM EST | |||
| 285.00 | 2.50 | 6.20 | 4.35 | % | 0.02 | 0 | 0 | 0.25 | 0.28 | 0.02 | -0.09 | 12/24/2025 11:58:54 AM EST | |||
| 290.00 | 1.00 | 4.90 | 2.95 | % | 0.01 | 0 | 0 | 0.24 | 0.21 | 0.01 | -0.07 | 12/24/2025 11:58:54 AM EST | |||
| 295.00 | 0.05 | 4.40 | 2.23 | 2.27 | % | 0.01 | 1 | 0 | 0.22 | 0.14 | 0.01 | -0.05 | 12/24/2025 | 12/24/2025 11:58:54 AM EST | |
| 300.00 | 0.00 | 4.00 | 2.00 | 2.00 | % | 0.01 | 1 | 0 | 0.36 | 0.10 | 0.01 | -0.04 | 12/24/2025 | 12/24/2025 11:58:54 AM EST | |
| 305.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.39 | 0.07 | 0.01 | -0.03 | 12/24/2025 11:58:54 AM EST | |||
| 310.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.02 | 12/24/2025 11:58:54 AM EST | |||
| 315.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 12/24/2025 11:58:54 AM EST | |||
| 320.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 12/24/2025 11:58:54 AM EST | |||
| 325.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 12/24/2025 11:58:54 AM EST | |||
| 330.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 335.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 340.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 205.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 210.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 215.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 220.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 225.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 12/24/2025 11:58:54 AM EST | |||
| 230.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.02 | 12/24/2025 11:58:54 AM EST | |||
| 235.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.03 | 12/24/2025 11:58:54 AM EST | |||
| 240.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.05 | 12/24/2025 11:58:54 AM EST | |||
| 245.00 | 0.05 | 3.10 | 1.58 | 2.21 | % | 0.01 | 1 | 0 | 0.23 | -0.15 | 0.01 | -0.07 | 12/24/2025 | 12/24/2025 11:58:54 AM EST | |
| 250.00 | 1.80 | 4.80 | 3.30 | 3.29 | % | 0.01 | 1 | 0 | 0.30 | -0.20 | 0.01 | -0.08 | 12/24/2025 | 12/24/2025 11:58:54 AM EST | |
| 255.00 | 1.80 | 5.90 | 3.85 | % | 0.02 | 0 | 0 | 0.27 | -0.25 | 0.01 | -0.10 | 12/24/2025 11:58:54 AM EST | |||
| 260.00 | 3.30 | 7.30 | 5.30 | % | 0.02 | 0 | 0 | 0.27 | -0.32 | 0.01 | -0.11 | 12/24/2025 11:58:54 AM EST | |||
| 265.00 | 5.10 | 9.10 | 7.10 | % | 0.03 | 0 | 0 | 0.27 | -0.39 | 0.02 | -0.11 | 12/24/2025 11:58:54 AM EST | |||
| 270.00 | 7.50 | 10.50 | 9.00 | % | 0.03 | 0 | 0 | 0.26 | -0.47 | 0.02 | -0.11 | 12/24/2025 11:58:54 AM EST | |||
| 275.00 | 10.00 | 13.70 | 11.85 | % | 0.04 | 0 | 0 | 0.26 | -0.55 | 0.02 | -0.11 | 12/24/2025 11:58:54 AM EST | |||
| 280.00 | 13.10 | 16.70 | 14.90 | % | 0.05 | 0 | 0 | 0.26 | -0.63 | 0.02 | -0.10 | 12/24/2025 11:58:54 AM EST | |||
| 285.00 | 16.60 | 19.90 | 18.25 | % | 0.06 | 0 | 0 | 0.25 | -0.72 | 0.02 | -0.09 | 12/24/2025 11:58:54 AM EST | |||
| 290.00 | 20.50 | 23.80 | 22.15 | % | 0.08 | 0 | 0 | 0.25 | -0.79 | 0.01 | -0.07 | 12/24/2025 11:58:54 AM EST | |||
| 295.00 | 24.70 | 27.90 | 26.30 | % | 0.09 | 0 | 0 | 0.25 | -0.86 | 0.01 | -0.05 | 12/24/2025 11:58:54 AM EST | |||
| 300.00 | 29.00 | 32.30 | 30.65 | % | 0.10 | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.04 | 12/24/2025 11:58:54 AM EST | |||
| 305.00 | 33.70 | 36.90 | 35.30 | % | 0.12 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.03 | 12/24/2025 11:58:54 AM EST | |||
| 310.00 | 38.40 | 41.70 | 40.05 | % | 0.13 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.02 | 12/24/2025 11:58:54 AM EST | |||
| 315.00 | 43.30 | 46.50 | 44.90 | % | 0.14 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 12/24/2025 11:58:54 AM EST | |||
| 320.00 | 48.20 | 51.40 | 49.80 | % | 0.16 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 12/24/2025 11:58:54 AM EST | |||
| 325.00 | 53.10 | 56.30 | 54.70 | % | 0.17 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 12/24/2025 11:58:54 AM EST | |||
| 330.00 | 58.10 | 61.20 | 59.65 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 335.00 | 63.00 | 66.20 | 64.60 | % | 0.19 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 340.00 | 68.00 | 71.20 | 69.60 | % | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST |