Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $316.82 as of 5/30/2025 8:51:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 130.70 | 134.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 125.60 | 128.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 195.00 | 120.60 | 124.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 200.00 | 115.50 | 119.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 205.00 | 110.70 | 114.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 210.00 | 105.60 | 109.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 215.00 | 100.60 | 104.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 220.00 | 95.60 | 99.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 225.00 | 90.60 | 94.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 230.00 | 85.70 | 89.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 235.00 | 80.70 | 84.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 240.00 | 75.70 | 79.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 245.00 | 70.80 | 74.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 250.00 | 65.70 | 69.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 255.00 | 60.30 | 64.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 260.00 | 55.80 | 59.30 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 265.00 | 51.10 | 54.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 270.00 | 45.80 | 49.30 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 275.00 | 41.00 | 44.20 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 280.00 | 36.00 | 39.50 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 285.00 | 31.10 | 34.50 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 287.50 | 28.70 | 31.90 | % | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.06 | 5/30/2025 3:59:59 PM EST | |||
| 290.00 | 26.20 | 29.50 | % | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.08 | 5/30/2025 3:59:59 PM EST | |||
| 292.50 | 23.80 | 27.10 | % | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.11 | 5/30/2025 3:59:59 PM EST | |||
| 295.00 | 21.50 | 24.80 | % | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.12 | 5/30/2025 3:59:59 PM EST | |||
| 297.50 | 20.20 | 22.00 | % | 0 | 0 | 0.42 | 0.88 | 0.01 | -0.13 | 5/30/2025 3:59:59 PM EST | |||
| 300.00 | 17.30 | 19.40 | 17.65 | 0.00 | 0.00% | 0 | 32 | 0.37 | 0.85 | 0.01 | -0.15 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 302.50 | 15.40 | 17.20 | % | 0 | 0 | 0.27 | 0.81 | 0.02 | -0.17 | 5/30/2025 3:59:59 PM EST | |||
| 305.00 | 12.50 | 15.80 | 16.00 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.77 | 0.02 | -0.19 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 307.50 | 11.90 | 13.70 | 13.02 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.73 | 0.02 | -0.20 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 310.00 | 10.00 | 12.40 | 9.10 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.68 | 0.02 | -0.21 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 312.50 | 8.40 | 10.10 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.62 | 0.02 | -0.22 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 315.00 | 6.80 | 7.30 | 7.31 | -1.39 | -15.98% | 5 | 12 | 0.25 | 0.56 | 0.03 | -0.22 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 317.50 | 5.40 | 7.00 | 6.00 | +0.40 | +7.15% | 13 | 11 | 0.24 | 0.49 | 0.03 | -0.22 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 320.00 | 4.30 | 4.70 | 3.79 | -1.89 | -33.28% | 2 | 76 | 0.24 | 0.42 | 0.03 | -0.21 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 322.50 | 3.20 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.36 | 0.03 | -0.19 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 325.00 | 2.45 | 2.80 | 2.75 | +0.15 | +5.77% | 3 | 23 | 0.23 | 0.29 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 327.50 | 0.80 | 2.15 | 1.78 | -0.62 | -25.84% | 7 | 5 | 0.23 | 0.23 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 330.00 | 0.65 | 1.60 | 2.05 | 0.00 | 0.00% | 0 | 27 | 0.20 | 0.18 | 0.02 | -0.13 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 332.50 | 0.85 | 1.20 | 0.95 | -0.65 | -40.63% | 75 | 49 | 0.23 | 0.14 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 335.00 | 0.30 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 67 | 0.20 | 0.10 | 0.01 | -0.08 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 340.00 | 0.05 | 1.85 | 0.55 | 0.00 | 0.00% | 0 | 76 | 0.35 | 0.05 | 0.01 | -0.05 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 345.00 | 0.00 | 2.30 | 0.36 | 0.00 | 0.00% | 0 | 346 | 0.43 | 0.02 | 0.00 | -0.03 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.49 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 355.00 | 0.00 | 1.00 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 365.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 375.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 385.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 395.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 405.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 415.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 425.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 430.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 435.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 2.25 | 0.55 | 0.00 | 0.00% | 0 | 31 | 0.69 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 275.00 | 0.05 | 2.30 | 0.98 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 280.00 | 0.05 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 32 | 0.43 | -0.02 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 285.00 | 0.00 | 2.50 | 0.77 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.02 | 0.00 | -0.04 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 287.50 | 0.15 | 1.60 | % | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.06 | 5/30/2025 3:59:59 PM EST | |||
| 290.00 | 0.35 | 0.90 | 0.65 | -0.11 | -14.48% | 1 | 26 | 0.28 | -0.06 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 292.50 | 0.45 | 0.80 | % | 0 | 0 | 0.29 | -0.08 | 0.01 | -0.11 | 5/30/2025 3:59:59 PM EST | |||
| 295.00 | 0.30 | 1.55 | 1.85 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.10 | 0.01 | -0.12 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 297.50 | 0.40 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.12 | 0.01 | -0.13 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 300.00 | 0.85 | 1.75 | 1.68 | +0.28 | +20.00% | 1 | 17 | 0.24 | -0.15 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 302.50 | 1.40 | 2.60 | 2.10 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.19 | 0.02 | -0.17 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 305.00 | 1.70 | 2.05 | 2.22 | -0.15 | -6.33% | 2 | 28 | 0.23 | -0.23 | 0.02 | -0.19 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 307.50 | 2.15 | 2.80 | % | 0 | 0 | 0.25 | -0.27 | 0.02 | -0.20 | 5/30/2025 3:59:59 PM EST | |||
| 310.00 | 2.75 | 3.30 | 3.40 | -0.20 | -5.56% | 1 | 347 | 0.23 | -0.32 | 0.02 | -0.21 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 312.50 | 3.60 | 6.00 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.38 | 0.02 | -0.22 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 315.00 | 4.50 | 5.00 | 7.10 | 0.00 | 0.00% | 0 | 12 | 0.23 | -0.44 | 0.03 | -0.22 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 317.50 | 5.60 | 6.20 | 7.00 | +1.00 | +16.67% | 3 | 14 | 0.23 | -0.51 | 0.03 | -0.22 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 320.00 | 6.80 | 9.00 | 7.20 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.58 | 0.03 | -0.21 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 322.50 | 8.10 | 9.00 | % | 0 | 0 | 0.21 | -0.64 | 0.03 | -0.19 | 5/30/2025 3:59:59 PM EST | |||
| 325.00 | 8.90 | 12.30 | 10.35 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.71 | 0.02 | -0.18 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 327.50 | 10.70 | 12.60 | % | 0 | 0 | 0.17 | -0.77 | 0.02 | -0.15 | 5/30/2025 3:59:59 PM EST | |||
| 330.00 | 12.50 | 16.00 | 14.40 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.82 | 0.02 | -0.13 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 332.50 | 15.50 | 17.40 | % | 0 | 0 | 0.35 | -0.86 | 0.02 | -0.11 | 5/30/2025 3:59:59 PM EST | |||
| 335.00 | 17.50 | 20.20 | % | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.08 | 5/30/2025 3:59:59 PM EST | |||
| 340.00 | 21.60 | 24.90 | % | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 345.00 | 26.50 | 29.80 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 350.00 | 31.50 | 34.70 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 355.00 | 36.20 | 39.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 360.00 | 41.20 | 44.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 365.00 | 46.20 | 49.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 370.00 | 51.20 | 54.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 375.00 | 56.20 | 59.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 380.00 | 61.20 | 65.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 385.00 | 66.20 | 69.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 390.00 | 71.20 | 74.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 395.00 | 76.20 | 80.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 400.00 | 81.20 | 84.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 405.00 | 86.20 | 89.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 410.00 | 91.20 | 94.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 415.00 | 96.20 | 99.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 420.00 | 101.20 | 104.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 425.00 | 106.20 | 109.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 430.00 | 111.20 | 114.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 435.00 | 116.20 | 119.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |