Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $179.53 as of 4/10/2026 8:21:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 58.30 | 61.90 | 60.10 | % | 0.50 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 4/10/2026 3:59:53 PM EST | |||
| 125.00 | 53.40 | 56.70 | 55.05 | % | 0.44 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 4/10/2026 3:59:53 PM EST | |||
| 130.00 | 48.60 | 51.90 | 50.25 | % | 0.39 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 4/10/2026 3:59:53 PM EST | |||
| 135.00 | 43.80 | 47.10 | 45.45 | % | 0.34 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.04 | 4/10/2026 3:59:53 PM EST | |||
| 140.00 | 39.10 | 41.80 | 40.45 | % | 0.29 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.06 | 4/10/2026 3:59:53 PM EST | |||
| 145.00 | 34.50 | 37.60 | 36.05 | % | 0.25 | 0 | 0 | 0.34 | 0.91 | 0.01 | -0.07 | 4/10/2026 3:59:53 PM EST | |||
| 150.00 | 30.00 | 32.70 | 31.35 | % | 0.21 | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.08 | 4/10/2026 3:59:53 PM EST | |||
| 155.00 | 25.70 | 29.50 | 27.60 | % | 0.18 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.09 | 4/10/2026 3:59:53 PM EST | |||
| 160.00 | 22.60 | 25.40 | 24.00 | % | 0.15 | 0 | 0 | 0.44 | 0.80 | 0.01 | -0.10 | 4/10/2026 3:59:53 PM EST | |||
| 165.00 | 18.80 | 21.90 | 20.35 | % | 0.12 | 0 | 0 | 0.43 | 0.74 | 0.01 | -0.11 | 4/10/2026 3:59:53 PM EST | |||
| 170.00 | 15.10 | 17.00 | 16.05 | % | 0.09 | 0 | 0 | 0.39 | 0.68 | 0.01 | -0.11 | 4/10/2026 3:59:53 PM EST | |||
| 175.00 | 11.80 | 14.00 | 12.90 | % | 0.07 | 0 | 0 | 0.39 | 0.61 | 0.02 | -0.11 | 4/10/2026 3:59:53 PM EST | |||
| 180.00 | 8.90 | 10.90 | 9.90 | 10.82 | % | 0.06 | 191 | 0 | 0.37 | 0.53 | 0.02 | -0.11 | 4/10/2026 | 4/10/2026 3:59:53 PM EST | |
| 185.00 | 6.50 | 8.50 | 7.50 | 7.93 | % | 0.04 | 5 | 0 | 0.37 | 0.45 | 0.02 | -0.10 | 4/10/2026 | 4/10/2026 3:59:53 PM EST | |
| 190.00 | 4.60 | 6.80 | 5.70 | % | 0.03 | 0 | 0 | 0.37 | 0.37 | 0.02 | -0.10 | 4/10/2026 3:59:53 PM EST | |||
| 195.00 | 3.10 | 5.00 | 4.05 | 5.18 | % | 0.02 | 1 | 0 | 0.36 | 0.30 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:53 PM EST | |
| 200.00 | 2.10 | 3.90 | 3.00 | % | 0.01 | 0 | 0 | 0.36 | 0.24 | 0.01 | -0.08 | 4/10/2026 3:59:53 PM EST | |||
| 205.00 | 1.55 | 2.80 | 2.18 | 3.60 | % | 0.01 | 1 | 0 | 0.36 | 0.18 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:53 PM EST | |
| 210.00 | 1.10 | 2.45 | 1.78 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | 0.14 | 0.01 | -0.05 | 4/9/2026 | 4/10/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.05 | 4/10/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.58 | 0.08 | 0.01 | -0.04 | 4/10/2026 3:59:53 PM EST | |||
| 225.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.00 | -0.03 | 4/10/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.02 | 4/10/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.02 | 4/10/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 4/10/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 275.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 285.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 4/10/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 4/10/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.03 | 4/10/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.04 | 4/10/2026 3:59:53 PM EST | |||
| 140.00 | 0.20 | 2.25 | 1.23 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.06 | 4/10/2026 3:59:53 PM EST | |||
| 145.00 | 1.25 | 2.35 | 1.80 | 1.60 | % | 0.01 | 3 | 0 | 0.51 | -0.09 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:53 PM EST | |
| 150.00 | 1.35 | 2.55 | 1.95 | % | 0.01 | 0 | 0 | 0.46 | -0.12 | 0.01 | -0.08 | 4/10/2026 3:59:53 PM EST | |||
| 155.00 | 2.40 | 3.00 | 2.70 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.45 | -0.16 | 0.01 | -0.09 | 4/9/2026 | 4/10/2026 3:59:53 PM EST |
| 160.00 | 2.85 | 4.20 | 3.53 | % | 0.02 | 0 | 0 | 0.44 | -0.20 | 0.01 | -0.10 | 4/10/2026 3:59:53 PM EST | |||
| 165.00 | 4.50 | 6.40 | 5.45 | 5.00 | % | 0.03 | 3 | 0 | 0.44 | -0.26 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:53 PM EST | |
| 170.00 | 5.50 | 7.00 | 6.25 | % | 0.04 | 0 | 0 | 0.42 | -0.32 | 0.01 | -0.11 | 4/10/2026 3:59:53 PM EST | |||
| 175.00 | 7.00 | 8.80 | 7.90 | % | 0.05 | 0 | 0 | 0.40 | -0.39 | 0.02 | -0.11 | 4/10/2026 3:59:53 PM EST | |||
| 180.00 | 10.00 | 11.00 | 10.50 | 10.79 | % | 0.06 | 6 | 0 | 0.40 | -0.47 | 0.02 | -0.11 | 4/10/2026 | 4/10/2026 3:59:53 PM EST | |
| 185.00 | 12.30 | 13.60 | 12.95 | 13.33 | +2.63 | +24.58% | 0.07 | 12 | 12 | 0.39 | -0.55 | 0.02 | -0.10 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 190.00 | 15.60 | 16.60 | 16.10 | 16.50 | +3.32 | +25.19% | 0.08 | 12 | 12 | 0.38 | -0.63 | 0.02 | -0.10 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 195.00 | 18.80 | 21.50 | 20.15 | % | 0.10 | 0 | 0 | 0.39 | -0.70 | 0.01 | -0.09 | 4/10/2026 3:59:53 PM EST | |||
| 200.00 | 22.70 | 25.30 | 24.00 | % | 0.12 | 0 | 0 | 0.39 | -0.76 | 0.01 | -0.08 | 4/10/2026 3:59:53 PM EST | |||
| 205.00 | 26.70 | 29.30 | 28.00 | % | 0.14 | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.06 | 4/10/2026 3:59:53 PM EST | |||
| 210.00 | 31.10 | 33.70 | 32.40 | 27.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.43 | -0.86 | 0.01 | -0.05 | 4/9/2026 | 4/10/2026 3:59:53 PM EST |
| 215.00 | 35.00 | 38.30 | 36.65 | % | 0.17 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.05 | 4/10/2026 3:59:53 PM EST | |||
| 220.00 | 40.00 | 43.00 | 41.50 | % | 0.19 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.04 | 4/10/2026 3:59:53 PM EST | |||
| 225.00 | 45.10 | 47.80 | 46.45 | 44.83 | % | 0.21 | 5 | 0 | 0.55 | -0.94 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:53 PM EST | |
| 230.00 | 49.10 | 52.70 | 50.90 | % | 0.22 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 4/10/2026 3:59:53 PM EST | |||
| 235.00 | 53.70 | 57.70 | 55.70 | % | 0.24 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 4/10/2026 3:59:53 PM EST | |||
| 240.00 | 58.60 | 62.70 | 60.65 | % | 0.25 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 4/10/2026 3:59:53 PM EST | |||
| 245.00 | 63.60 | 67.70 | 65.65 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:53 PM EST | |||
| 250.00 | 68.60 | 72.70 | 70.65 | % | 0.28 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:53 PM EST | |||
| 255.00 | 73.90 | 77.70 | 75.80 | % | 0.30 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 260.00 | 78.60 | 82.70 | 80.65 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 265.00 | 84.10 | 87.70 | 85.90 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 270.00 | 89.10 | 92.70 | 90.90 | 86.15 | % | 0.34 | 1 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 PM EST | |
| 275.00 | 93.80 | 97.70 | 95.75 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 280.00 | 99.10 | 102.70 | 100.90 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 285.00 | 104.10 | 107.70 | 105.90 | 106.50 | % | 0.37 | 1 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |