Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $241.81 as of 2/5/2026 5:52:36 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 | 67.20 | 65.35 | % | 0.38 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.04 | 2/5/2026 3:59:49 PM EST | |||
| 175.00 | 59.20 | 62.10 | 60.65 | % | 0.35 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.05 | 2/5/2026 3:59:49 PM EST | |||
| 180.00 | 54.60 | 57.40 | 56.00 | % | 0.31 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.06 | 2/5/2026 3:59:49 PM EST | |||
| 185.00 | 50.00 | 52.90 | 51.45 | % | 0.28 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.07 | 2/5/2026 3:59:49 PM EST | |||
| 190.00 | 45.20 | 48.50 | 46.85 | % | 0.25 | 0 | 0 | 0.49 | 0.90 | 0.00 | -0.08 | 2/5/2026 3:59:49 PM EST | |||
| 195.00 | 41.20 | 44.20 | 42.70 | % | 0.22 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.10 | 2/5/2026 3:59:49 PM EST | |||
| 200.00 | 37.20 | 40.00 | 38.60 | % | 0.19 | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.11 | 2/5/2026 3:59:49 PM EST | |||
| 205.00 | 33.10 | 36.10 | 34.60 | % | 0.17 | 0 | 0 | 0.48 | 0.80 | 0.01 | -0.12 | 2/5/2026 3:59:49 PM EST | |||
| 210.00 | 29.00 | 32.30 | 30.65 | % | 0.15 | 0 | 0 | 0.47 | 0.76 | 0.01 | -0.14 | 2/5/2026 3:59:49 PM EST | |||
| 215.00 | 25.50 | 28.80 | 27.15 | % | 0.13 | 0 | 0 | 0.47 | 0.72 | 0.01 | -0.15 | 2/5/2026 3:59:49 PM EST | |||
| 220.00 | 22.00 | 25.70 | 23.85 | 24.90 | % | 0.11 | 2 | 0 | 0.46 | 0.68 | 0.01 | -0.16 | 2/5/2026 | 2/5/2026 3:59:49 PM EST | |
| 225.00 | 18.80 | 22.40 | 20.60 | % | 0.09 | 0 | 0 | 0.45 | 0.63 | 0.01 | -0.16 | 2/5/2026 3:59:49 PM EST | |||
| 230.00 | 15.90 | 19.90 | 17.90 | % | 0.08 | 0 | 0 | 0.45 | 0.58 | 0.01 | -0.17 | 2/5/2026 3:59:49 PM EST | |||
| 235.00 | 13.30 | 17.60 | 15.45 | 15.80 | % | 0.07 | 1 | 0 | 0.45 | 0.53 | 0.01 | -0.17 | 2/5/2026 | 2/5/2026 3:59:49 PM EST | |
| 240.00 | 10.90 | 14.90 | 12.90 | 15.65 | % | 0.05 | 2 | 0 | 0.44 | 0.48 | 0.01 | -0.17 | 2/5/2026 | 2/5/2026 3:59:49 PM EST | |
| 245.00 | 8.80 | 13.00 | 10.90 | % | 0.04 | 0 | 0 | 0.44 | 0.43 | 0.01 | -0.16 | 2/5/2026 3:59:49 PM EST | |||
| 250.00 | 6.90 | 11.00 | 8.95 | % | 0.04 | 0 | 0 | 0.43 | 0.38 | 0.01 | -0.15 | 2/5/2026 3:59:49 PM EST | |||
| 255.00 | 5.50 | 9.40 | 7.45 | % | 0.03 | 0 | 0 | 0.43 | 0.33 | 0.01 | -0.14 | 2/5/2026 3:59:49 PM EST | |||
| 260.00 | 3.80 | 8.00 | 5.90 | % | 0.02 | 0 | 0 | 0.42 | 0.29 | 0.01 | -0.13 | 2/5/2026 3:59:49 PM EST | |||
| 265.00 | 3.80 | 6.80 | 5.30 | % | 0.02 | 0 | 0 | 0.43 | 0.24 | 0.01 | -0.12 | 2/5/2026 3:59:49 PM EST | |||
| 270.00 | 1.60 | 5.90 | 3.75 | % | 0.01 | 0 | 0 | 0.40 | 0.20 | 0.01 | -0.11 | 2/5/2026 3:59:49 PM EST | |||
| 275.00 | 0.80 | 5.00 | 2.90 | % | 0.01 | 0 | 0 | 0.39 | 0.17 | 0.01 | -0.09 | 2/5/2026 3:59:49 PM EST | |||
| 280.00 | 0.15 | 4.60 | 2.38 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.01 | -0.08 | 2/5/2026 3:59:49 PM EST | |||
| 285.00 | 0.30 | 4.30 | 2.30 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.01 | -0.07 | 2/5/2026 3:59:49 PM EST | |||
| 290.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.55 | 0.09 | 0.00 | -0.06 | 2/5/2026 3:59:49 PM EST | |||
| 295.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.00 | -0.05 | 2/5/2026 3:59:49 PM EST | |||
| 300.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.00 | -0.04 | 2/5/2026 3:59:49 PM EST | |||
| 305.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.04 | 2/5/2026 3:59:49 PM EST | |||
| 310.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.03 | 2/5/2026 3:59:49 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 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.04 | 2/5/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.05 | 2/5/2026 3:59:49 PM EST | |||
| 180.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.69 | -0.05 | 0.00 | -0.06 | 2/5/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.66 | -0.07 | 0.00 | -0.07 | 2/5/2026 3:59:49 PM EST | |||
| 190.00 | 0.30 | 4.60 | 2.45 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.00 | -0.08 | 2/5/2026 3:59:49 PM EST | |||
| 195.00 | 1.00 | 5.00 | 3.00 | % | 0.02 | 0 | 0 | 0.47 | -0.13 | 0.01 | -0.10 | 2/5/2026 3:59:49 PM EST | |||
| 200.00 | 1.80 | 6.00 | 3.90 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.01 | -0.11 | 2/5/2026 3:59:49 PM EST | |||
| 205.00 | 2.75 | 7.00 | 4.88 | % | 0.02 | 0 | 0 | 0.47 | -0.20 | 0.01 | -0.12 | 2/5/2026 3:59:49 PM EST | |||
| 210.00 | 4.00 | 8.20 | 6.10 | % | 0.03 | 0 | 0 | 0.47 | -0.24 | 0.01 | -0.14 | 2/5/2026 3:59:49 PM EST | |||
| 215.00 | 6.40 | 9.60 | 8.00 | % | 0.04 | 0 | 0 | 0.48 | -0.28 | 0.01 | -0.15 | 2/5/2026 3:59:49 PM EST | |||
| 220.00 | 7.00 | 11.30 | 9.15 | % | 0.04 | 0 | 0 | 0.46 | -0.32 | 0.01 | -0.16 | 2/5/2026 3:59:49 PM EST | |||
| 225.00 | 8.80 | 13.10 | 10.95 | % | 0.05 | 0 | 0 | 0.45 | -0.37 | 0.01 | -0.16 | 2/5/2026 3:59:49 PM EST | |||
| 230.00 | 11.10 | 15.30 | 13.20 | % | 0.06 | 0 | 0 | 0.45 | -0.42 | 0.01 | -0.17 | 2/5/2026 3:59:49 PM EST | |||
| 235.00 | 13.70 | 17.60 | 15.65 | % | 0.07 | 0 | 0 | 0.45 | -0.47 | 0.01 | -0.17 | 2/5/2026 3:59:49 PM EST | |||
| 240.00 | 17.10 | 20.30 | 18.70 | 16.20 | % | 0.08 | 2 | 0 | 0.46 | -0.52 | 0.01 | -0.17 | 2/5/2026 | 2/5/2026 3:59:49 PM EST | |
| 245.00 | 19.00 | 23.10 | 21.05 | % | 0.09 | 0 | 0 | 0.44 | -0.57 | 0.01 | -0.16 | 2/5/2026 3:59:49 PM EST | |||
| 250.00 | 22.40 | 26.20 | 24.30 | % | 0.10 | 0 | 0 | 0.43 | -0.62 | 0.01 | -0.15 | 2/5/2026 3:59:49 PM EST | |||
| 255.00 | 25.40 | 29.40 | 27.40 | % | 0.11 | 0 | 0 | 0.42 | -0.67 | 0.01 | -0.14 | 2/5/2026 3:59:49 PM EST | |||
| 260.00 | 29.40 | 32.90 | 31.15 | % | 0.12 | 0 | 0 | 0.42 | -0.71 | 0.01 | -0.13 | 2/5/2026 3:59:49 PM EST | |||
| 265.00 | 33.30 | 36.80 | 35.05 | % | 0.13 | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.12 | 2/5/2026 3:59:49 PM EST | |||
| 270.00 | 37.40 | 40.50 | 38.95 | % | 0.14 | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.11 | 2/5/2026 3:59:49 PM EST | |||
| 275.00 | 41.70 | 44.70 | 43.20 | % | 0.16 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.09 | 2/5/2026 3:59:49 PM EST | |||
| 280.00 | 46.10 | 49.10 | 47.60 | % | 0.17 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.08 | 2/5/2026 3:59:49 PM EST | |||
| 285.00 | 50.70 | 53.70 | 52.20 | % | 0.18 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.07 | 2/5/2026 3:59:49 PM EST | |||
| 290.00 | 55.40 | 58.80 | 57.10 | % | 0.20 | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.06 | 2/5/2026 3:59:49 PM EST | |||
| 295.00 | 59.70 | 63.60 | 61.65 | % | 0.21 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.05 | 2/5/2026 3:59:49 PM EST | |||
| 300.00 | 64.50 | 68.50 | 66.50 | % | 0.22 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.04 | 2/5/2026 3:59:49 PM EST | |||
| 305.00 | 69.40 | 73.50 | 71.45 | % | 0.23 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.04 | 2/5/2026 3:59:49 PM EST | |||
| 310.00 | 74.30 | 78.50 | 76.40 | % | 0.25 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.03 | 2/5/2026 3:59:49 PM EST |