Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $280.72 as of 1/22/2026 3:42:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 75.00 | 78.70 | 76.85 | % | 0.37 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:50 PM EST | |||
| 215.00 | 70.00 | 73.60 | 71.80 | % | 0.33 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 1/22/2026 3:59:50 PM EST | |||
| 220.00 | 65.00 | 68.60 | 66.80 | % | 0.30 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.03 | 1/22/2026 3:59:50 PM EST | |||
| 225.00 | 60.10 | 63.80 | 61.95 | % | 0.28 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 1/22/2026 3:59:50 PM EST | |||
| 230.00 | 55.20 | 58.80 | 57.00 | % | 0.25 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 1/22/2026 3:59:50 PM EST | |||
| 235.00 | 50.40 | 54.20 | 52.30 | % | 0.22 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 1/22/2026 3:59:50 PM EST | |||
| 240.00 | 45.50 | 49.50 | 47.50 | % | 0.20 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.05 | 1/22/2026 3:59:50 PM EST | |||
| 245.00 | 40.70 | 44.70 | 42.70 | % | 0.17 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.06 | 1/22/2026 3:59:50 PM EST | |||
| 250.00 | 36.00 | 40.00 | 38.00 | % | 0.15 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.07 | 1/22/2026 3:59:50 PM EST | |||
| 255.00 | 31.50 | 34.90 | 33.20 | % | 0.13 | 0 | 0 | 0.26 | 0.89 | 0.01 | -0.08 | 1/22/2026 3:59:50 PM EST | |||
| 260.00 | 27.40 | 31.10 | 29.25 | % | 0.11 | 0 | 0 | 0.33 | 0.85 | 0.01 | -0.10 | 1/22/2026 3:59:50 PM EST | |||
| 265.00 | 23.00 | 26.60 | 24.80 | % | 0.09 | 0 | 0 | 0.28 | 0.81 | 0.01 | -0.11 | 1/22/2026 3:59:50 PM EST | |||
| 270.00 | 19.00 | 23.10 | 21.05 | % | 0.08 | 0 | 0 | 0.28 | 0.75 | 0.01 | -0.12 | 1/22/2026 3:59:50 PM EST | |||
| 275.00 | 15.60 | 19.70 | 17.65 | % | 0.06 | 0 | 0 | 0.28 | 0.69 | 0.01 | -0.13 | 1/22/2026 3:59:50 PM EST | |||
| 280.00 | 12.40 | 16.10 | 14.25 | % | 0.05 | 0 | 0 | 0.27 | 0.62 | 0.01 | -0.14 | 1/22/2026 3:59:50 PM EST | |||
| 285.00 | 10.40 | 12.50 | 11.45 | % | 0.04 | 0 | 0 | 0.27 | 0.55 | 0.02 | -0.14 | 1/22/2026 3:59:50 PM EST | |||
| 290.00 | 7.00 | 10.80 | 8.90 | 7.80 | % | 0.03 | 26 | 0 | 0.26 | 0.47 | 0.02 | -0.14 | 1/22/2026 | 1/22/2026 3:59:50 PM EST | |
| 295.00 | 4.70 | 8.20 | 6.45 | 7.05 | % | 0.02 | 3 | 0 | 0.25 | 0.39 | 0.02 | -0.13 | 1/22/2026 | 1/22/2026 3:59:50 PM EST | |
| 300.00 | 3.00 | 6.40 | 4.70 | 5.33 | % | 0.02 | 69 | 0 | 0.25 | 0.32 | 0.01 | -0.11 | 1/22/2026 | 1/22/2026 3:59:50 PM EST | |
| 305.00 | 2.15 | 5.20 | 3.68 | % | 0.01 | 0 | 0 | 0.25 | 0.25 | 0.01 | -0.10 | 1/22/2026 3:59:50 PM EST | |||
| 310.00 | 0.55 | 4.70 | 2.63 | 2.55 | % | 0.01 | 13 | 0 | 0.24 | 0.19 | 0.01 | -0.08 | 1/22/2026 | 1/22/2026 3:59:50 PM EST | |
| 315.00 | 0.05 | 4.20 | 2.13 | % | 0.01 | 0 | 0 | 0.23 | 0.13 | 0.01 | -0.06 | 1/22/2026 3:59:50 PM EST | |||
| 320.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.37 | 0.10 | 0.01 | -0.05 | 1/22/2026 3:59:50 PM EST | |||
| 325.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.39 | 0.07 | 0.01 | -0.04 | 1/22/2026 3:59:50 PM EST | |||
| 330.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.03 | 1/22/2026 3:59:50 PM EST | |||
| 335.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 1/22/2026 3:59:50 PM EST | |||
| 340.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 1/22/2026 3:59:50 PM EST | |||
| 345.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 1/22/2026 3:59:50 PM EST | |||
| 350.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 1/22/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:50 PM EST | |||
| 215.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 1/22/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 1/22/2026 3:59:50 PM EST | |||
| 225.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 1/22/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 1/22/2026 3:59:50 PM EST | |||
| 235.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.04 | 1/22/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.05 | 1/22/2026 3:59:50 PM EST | |||
| 245.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.06 | 1/22/2026 3:59:50 PM EST | |||
| 250.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.07 | 1/22/2026 3:59:50 PM EST | |||
| 255.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.08 | 1/22/2026 3:59:50 PM EST | |||
| 260.00 | 0.40 | 3.70 | 2.05 | 2.38 | % | 0.01 | 1 | 0 | 0.26 | -0.15 | 0.01 | -0.10 | 1/22/2026 | 1/22/2026 3:59:50 PM EST | |
| 265.00 | 1.45 | 4.80 | 3.13 | % | 0.01 | 0 | 0 | 0.28 | -0.19 | 0.01 | -0.11 | 1/22/2026 3:59:50 PM EST | |||
| 270.00 | 2.75 | 6.00 | 4.38 | 4.28 | % | 0.02 | 1 | 0 | 0.28 | -0.25 | 0.01 | -0.12 | 1/22/2026 | 1/22/2026 3:59:50 PM EST | |
| 275.00 | 4.20 | 7.40 | 5.80 | % | 0.02 | 0 | 0 | 0.28 | -0.31 | 0.01 | -0.13 | 1/22/2026 3:59:50 PM EST | |||
| 280.00 | 6.20 | 9.20 | 7.70 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.01 | -0.14 | 1/22/2026 3:59:50 PM EST | |||
| 285.00 | 7.60 | 11.20 | 9.40 | % | 0.03 | 0 | 0 | 0.26 | -0.45 | 0.02 | -0.14 | 1/22/2026 3:59:50 PM EST | |||
| 290.00 | 10.10 | 13.60 | 11.85 | % | 0.04 | 0 | 0 | 0.26 | -0.53 | 0.02 | -0.14 | 1/22/2026 3:59:50 PM EST | |||
| 295.00 | 12.90 | 16.30 | 14.60 | % | 0.05 | 0 | 0 | 0.25 | -0.61 | 0.02 | -0.13 | 1/22/2026 3:59:50 PM EST | |||
| 300.00 | 16.40 | 19.90 | 18.15 | % | 0.06 | 0 | 0 | 0.25 | -0.68 | 0.01 | -0.11 | 1/22/2026 3:59:50 PM EST | |||
| 305.00 | 19.80 | 23.90 | 21.85 | % | 0.07 | 0 | 0 | 0.24 | -0.75 | 0.01 | -0.10 | 1/22/2026 3:59:50 PM EST | |||
| 310.00 | 24.20 | 27.70 | 25.95 | % | 0.08 | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.08 | 1/22/2026 3:59:50 PM EST | |||
| 315.00 | 28.70 | 32.10 | 30.40 | % | 0.10 | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.06 | 1/22/2026 3:59:50 PM EST | |||
| 320.00 | 33.50 | 36.70 | 35.10 | % | 0.11 | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.05 | 1/22/2026 3:59:50 PM EST | |||
| 325.00 | 38.40 | 41.50 | 39.95 | % | 0.12 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.04 | 1/22/2026 3:59:50 PM EST | |||
| 330.00 | 42.50 | 46.50 | 44.50 | 45.00 | % | 0.13 | 1 | 0 | 0.38 | -0.95 | 0.00 | -0.03 | 1/22/2026 | 1/22/2026 3:59:50 PM EST | |
| 335.00 | 47.80 | 51.30 | 49.55 | % | 0.15 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 1/22/2026 3:59:50 PM EST | |||
| 340.00 | 52.80 | 56.30 | 54.55 | % | 0.16 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 1/22/2026 3:59:50 PM EST | |||
| 345.00 | 57.80 | 61.30 | 59.55 | % | 0.17 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 1/22/2026 3:59:50 PM EST | |||
| 350.00 | 62.80 | 66.30 | 64.55 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 1/22/2026 3:59:50 PM EST |