Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $179.01 as of 5/6/2026 6:22:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 74.20 | 77.50 | 75.85 | % | 0.72 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 5/7/2026 1:58:58 PM EST | |||
| 110.00 | 69.30 | 72.60 | 70.95 | % | 0.65 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 5/7/2026 1:58:58 PM EST | |||
| 115.00 | 64.40 | 67.70 | 66.05 | % | 0.57 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 5/7/2026 1:58:58 PM EST | |||
| 120.00 | 59.60 | 63.10 | 61.35 | % | 0.51 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 5/7/2026 1:58:58 PM EST | |||
| 125.00 | 54.80 | 58.70 | 56.75 | % | 0.45 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.05 | 5/7/2026 1:58:58 PM EST | |||
| 130.00 | 50.00 | 53.50 | 51.75 | % | 0.40 | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.06 | 5/7/2026 1:58:58 PM EST | |||
| 135.00 | 45.40 | 48.50 | 46.95 | % | 0.35 | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.07 | 5/7/2026 1:58:58 PM EST | |||
| 140.00 | 40.90 | 44.30 | 42.60 | % | 0.30 | 0 | 0 | 0.66 | 0.90 | 0.00 | -0.08 | 5/7/2026 1:58:58 PM EST | |||
| 145.00 | 36.40 | 39.60 | 38.00 | % | 0.26 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.10 | 5/7/2026 1:58:58 PM EST | |||
| 150.00 | 32.20 | 35.00 | 33.60 | % | 0.22 | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.11 | 5/7/2026 1:58:58 PM EST | |||
| 155.00 | 28.20 | 30.90 | 29.55 | % | 0.19 | 0 | 0 | 0.50 | 0.81 | 0.01 | -0.12 | 5/7/2026 1:58:58 PM EST | |||
| 160.00 | 24.40 | 27.70 | 26.05 | % | 0.16 | 0 | 0 | 0.50 | 0.76 | 0.01 | -0.12 | 5/7/2026 1:58:58 PM EST | |||
| 165.00 | 20.90 | 25.10 | 23.00 | % | 0.14 | 0 | 0 | 0.50 | 0.71 | 0.01 | -0.13 | 5/7/2026 1:58:58 PM EST | |||
| 170.00 | 17.60 | 20.20 | 18.90 | 18.96 | % | 0.11 | 2 | 0 | 0.50 | 0.66 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:58:58 PM EST | |
| 175.00 | 14.70 | 17.20 | 15.95 | % | 0.09 | 0 | 0 | 0.50 | 0.60 | 0.01 | -0.14 | 5/7/2026 1:58:58 PM EST | |||
| 180.00 | 12.00 | 14.60 | 13.30 | % | 0.07 | 0 | 0 | 0.50 | 0.54 | 0.01 | -0.14 | 5/7/2026 1:58:58 PM EST | |||
| 185.00 | 9.70 | 12.20 | 10.95 | % | 0.06 | 0 | 0 | 0.49 | 0.48 | 0.01 | -0.14 | 5/7/2026 1:58:58 PM EST | |||
| 190.00 | 7.60 | 10.60 | 9.10 | % | 0.05 | 0 | 0 | 0.50 | 0.42 | 0.01 | -0.14 | 5/7/2026 1:58:58 PM EST | |||
| 195.00 | 5.90 | 9.00 | 7.45 | % | 0.04 | 0 | 0 | 0.50 | 0.36 | 0.01 | -0.13 | 5/7/2026 1:58:58 PM EST | |||
| 200.00 | 4.40 | 8.50 | 6.45 | % | 0.03 | 0 | 0 | 0.49 | 0.31 | 0.01 | -0.12 | 5/7/2026 1:58:58 PM EST | |||
| 205.00 | 3.10 | 6.60 | 4.85 | % | 0.02 | 0 | 0 | 0.49 | 0.26 | 0.01 | -0.11 | 5/7/2026 1:58:58 PM EST | |||
| 210.00 | 2.15 | 5.40 | 3.78 | % | 0.02 | 0 | 0 | 0.48 | 0.21 | 0.01 | -0.10 | 5/7/2026 1:58:58 PM EST | |||
| 215.00 | 1.30 | 5.00 | 3.15 | % | 0.01 | 0 | 0 | 0.48 | 0.17 | 0.01 | -0.08 | 5/7/2026 1:58:58 PM EST | |||
| 220.00 | 0.65 | 4.60 | 2.63 | % | 0.01 | 0 | 0 | 0.48 | 0.14 | 0.01 | -0.07 | 5/7/2026 1:58:58 PM EST | |||
| 225.00 | 0.10 | 4.40 | 2.25 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.01 | -0.06 | 5/7/2026 1:58:58 PM EST | |||
| 230.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.67 | 0.09 | 0.01 | -0.05 | 5/7/2026 1:58:58 PM EST | |||
| 235.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.69 | 0.07 | 0.00 | -0.04 | 5/7/2026 1:58:58 PM EST | |||
| 240.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.72 | 0.06 | 0.00 | -0.04 | 5/7/2026 1:58:58 PM EST | |||
| 245.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.03 | 5/7/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.02 | 5/7/2026 1:58:58 PM EST | |||
| 110.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 5/7/2026 1:58:58 PM EST | |||
| 115.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.03 | 5/7/2026 1:58:58 PM EST | |||
| 120.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.03 | 5/7/2026 1:58:58 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.05 | 5/7/2026 1:58:58 PM EST | |||
| 130.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.66 | -0.06 | 0.00 | -0.06 | 5/7/2026 1:58:58 PM EST | |||
| 135.00 | 0.80 | 4.00 | 2.40 | % | 0.02 | 0 | 0 | 0.65 | -0.07 | 0.00 | -0.07 | 5/7/2026 1:58:58 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | -0.10 | 0.00 | -0.08 | 5/7/2026 1:58:58 PM EST | |||
| 145.00 | 0.50 | 4.50 | 2.50 | % | 0.02 | 0 | 0 | 0.53 | -0.13 | 0.01 | -0.10 | 5/7/2026 1:58:58 PM EST | |||
| 150.00 | 1.35 | 3.70 | 2.53 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.01 | -0.11 | 5/7/2026 1:58:58 PM EST | |||
| 155.00 | 2.55 | 6.00 | 4.28 | 3.52 | % | 0.03 | 1 | 0 | 0.54 | -0.19 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:58:58 PM EST | |
| 160.00 | 3.80 | 6.20 | 5.00 | % | 0.03 | 0 | 0 | 0.50 | -0.24 | 0.01 | -0.12 | 5/7/2026 1:58:58 PM EST | |||
| 165.00 | 5.50 | 7.70 | 6.60 | % | 0.04 | 0 | 0 | 0.50 | -0.29 | 0.01 | -0.13 | 5/7/2026 1:58:58 PM EST | |||
| 170.00 | 7.00 | 9.60 | 8.30 | 8.03 | % | 0.05 | 1 | 0 | 0.49 | -0.34 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:58:58 PM EST | |
| 175.00 | 9.20 | 11.90 | 10.55 | % | 0.06 | 0 | 0 | 0.49 | -0.40 | 0.01 | -0.14 | 5/7/2026 1:58:58 PM EST | |||
| 180.00 | 12.00 | 14.30 | 13.15 | % | 0.07 | 0 | 0 | 0.49 | -0.46 | 0.01 | -0.14 | 5/7/2026 1:58:58 PM EST | |||
| 185.00 | 14.90 | 17.40 | 16.15 | 16.30 | % | 0.09 | 10 | 0 | 0.50 | -0.52 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:58:58 PM EST | |
| 190.00 | 17.40 | 20.30 | 18.85 | % | 0.10 | 0 | 0 | 0.50 | -0.58 | 0.01 | -0.14 | 5/7/2026 1:58:58 PM EST | |||
| 195.00 | 21.00 | 23.50 | 22.25 | % | 0.11 | 0 | 0 | 0.48 | -0.64 | 0.01 | -0.13 | 5/7/2026 1:58:58 PM EST | |||
| 200.00 | 23.80 | 27.10 | 25.45 | % | 0.13 | 0 | 0 | 0.49 | -0.69 | 0.01 | -0.12 | 5/7/2026 1:58:58 PM EST | |||
| 205.00 | 28.10 | 30.80 | 29.45 | % | 0.14 | 0 | 0 | 0.48 | -0.74 | 0.01 | -0.11 | 5/7/2026 1:58:58 PM EST | |||
| 210.00 | 31.30 | 34.80 | 33.05 | % | 0.16 | 0 | 0 | 0.49 | -0.79 | 0.01 | -0.10 | 5/7/2026 1:58:58 PM EST | |||
| 215.00 | 36.00 | 39.00 | 37.50 | % | 0.17 | 0 | 0 | 0.49 | -0.83 | 0.01 | -0.08 | 5/7/2026 1:58:58 PM EST | |||
| 220.00 | 40.50 | 43.40 | 41.95 | % | 0.19 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.07 | 5/7/2026 1:58:58 PM EST | |||
| 225.00 | 45.30 | 47.90 | 46.60 | % | 0.21 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.06 | 5/7/2026 1:58:58 PM EST | |||
| 230.00 | 48.80 | 52.50 | 50.65 | % | 0.22 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.05 | 5/7/2026 1:58:58 PM EST | |||
| 235.00 | 53.50 | 57.20 | 55.35 | % | 0.24 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.04 | 5/7/2026 1:58:58 PM EST | |||
| 240.00 | 58.30 | 62.00 | 60.15 | % | 0.25 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.04 | 5/7/2026 1:58:58 PM EST | |||
| 245.00 | 63.10 | 66.80 | 64.95 | % | 0.27 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.03 | 5/7/2026 1:58:58 PM EST |