Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $307.90 as of 5/9/2025 8:31:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 122.00 | 125.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 190.00 | 117.40 | 121.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 195.00 | 112.10 | 116.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 200.00 | 107.10 | 111.20 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 205.00 | 102.50 | 106.20 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 5/9/2025 3:59:47 PM EST | |||
| 210.00 | 97.50 | 101.40 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 215.00 | 92.50 | 96.50 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 220.00 | 87.70 | 91.70 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.06 | 5/9/2025 3:59:47 PM EST | |||
| 225.00 | 83.00 | 86.80 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.06 | 5/9/2025 3:59:47 PM EST | |||
| 230.00 | 78.00 | 82.00 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.07 | 5/9/2025 3:59:47 PM EST | |||
| 235.00 | 73.70 | 77.20 | % | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.07 | 5/9/2025 3:59:47 PM EST | |||
| 240.00 | 68.50 | 72.40 | % | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.10 | 5/9/2025 3:59:47 PM EST | |||
| 245.00 | 64.00 | 67.70 | % | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.10 | 5/9/2025 3:59:47 PM EST | |||
| 250.00 | 59.50 | 62.90 | % | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.11 | 5/9/2025 3:59:47 PM EST | |||
| 255.00 | 54.50 | 58.30 | % | 0 | 0 | 0.40 | 0.90 | 0.00 | -0.12 | 5/9/2025 3:59:47 PM EST | |||
| 260.00 | 50.00 | 53.90 | % | 0 | 0 | 0.40 | 0.88 | 0.00 | -0.12 | 5/9/2025 3:59:47 PM EST | |||
| 265.00 | 45.50 | 49.30 | % | 0 | 0 | 0.37 | 0.86 | 0.00 | -0.13 | 5/9/2025 3:59:47 PM EST | |||
| 270.00 | 41.20 | 45.10 | % | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.14 | 5/9/2025 3:59:47 PM EST | |||
| 275.00 | 37.00 | 40.90 | % | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.15 | 5/9/2025 3:59:47 PM EST | |||
| 280.00 | 32.90 | 36.70 | % | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.15 | 5/9/2025 3:59:47 PM EST | |||
| 285.00 | 28.90 | 32.80 | % | 0 | 0 | 0.36 | 0.76 | 0.01 | -0.16 | 5/9/2025 3:59:47 PM EST | |||
| 290.00 | 25.50 | 28.00 | % | 0 | 0 | 0.34 | 0.72 | 0.01 | -0.17 | 5/9/2025 3:59:47 PM EST | |||
| 295.00 | 21.80 | 24.60 | % | 0 | 0 | 0.33 | 0.68 | 0.01 | -0.17 | 5/9/2025 3:59:47 PM EST | |||
| 300.00 | 18.70 | 21.30 | % | 0 | 0 | 0.32 | 0.63 | 0.01 | -0.17 | 5/9/2025 3:59:47 PM EST | |||
| 305.00 | 16.10 | 18.30 | 18.00 | % | 1 | 0 | 0.32 | 0.58 | 0.01 | -0.17 | 5/9/2025 | 5/9/2025 3:59:47 PM EST | |
| 310.00 | 13.70 | 15.40 | % | 0 | 0 | 0.32 | 0.53 | 0.01 | -0.17 | 5/9/2025 3:59:47 PM EST | |||
| 315.00 | 11.30 | 13.00 | % | 0 | 0 | 0.32 | 0.47 | 0.01 | -0.17 | 5/9/2025 3:59:47 PM EST | |||
| 320.00 | 9.10 | 10.50 | % | 0 | 0 | 0.31 | 0.42 | 0.01 | -0.16 | 5/9/2025 3:59:47 PM EST | |||
| 325.00 | 6.80 | 8.70 | 10.00 | 0.00 | 0.00% | 0 | 21 | 0.30 | 0.36 | 0.01 | -0.15 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 330.00 | 5.60 | 7.30 | % | 0 | 0 | 0.30 | 0.31 | 0.01 | -0.14 | 5/9/2025 3:59:47 PM EST | |||
| 335.00 | 3.20 | 5.80 | % | 0 | 0 | 0.28 | 0.26 | 0.01 | -0.12 | 5/9/2025 3:59:47 PM EST | |||
| 340.00 | 2.30 | 6.00 | % | 0 | 0 | 0.30 | 0.21 | 0.01 | -0.11 | 5/9/2025 3:59:47 PM EST | |||
| 345.00 | 0.90 | 3.50 | % | 0 | 0 | 0.26 | 0.17 | 0.01 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 350.00 | 1.10 | 4.30 | % | 0 | 0 | 0.30 | 0.14 | 0.01 | -0.08 | 5/9/2025 3:59:47 PM EST | |||
| 355.00 | 0.00 | 3.80 | % | 0 | 0 | 0.28 | 0.11 | 0.01 | -0.07 | 5/9/2025 3:59:47 PM EST | |||
| 360.00 | 1.05 | 2.80 | 1.51 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.08 | 0.00 | -0.06 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 365.00 | 0.00 | 2.60 | % | 0 | 0 | 0.28 | 0.07 | 0.00 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 370.00 | 0.00 | 2.20 | % | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 375.00 | 0.00 | 1.75 | % | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 380.00 | 0.00 | 1.25 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 385.00 | 0.00 | 2.50 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 390.00 | 0.00 | 2.40 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 395.00 | 0.00 | 2.35 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 400.00 | 0.00 | 2.30 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 405.00 | 0.00 | 2.25 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 410.00 | 0.00 | 2.20 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 415.00 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 420.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 425.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 430.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 435.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 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 | 2.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 190.00 | 0.00 | 2.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 195.00 | 0.00 | 2.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 200.00 | 0.00 | 2.30 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 205.00 | 0.00 | 2.40 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.04 | 5/9/2025 3:59:47 PM EST | |||
| 210.00 | 0.00 | 2.05 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 215.00 | 0.00 | 2.50 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 220.00 | 0.00 | 1.95 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.06 | 5/9/2025 3:59:47 PM EST | |||
| 225.00 | 0.00 | 2.70 | % | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.06 | 5/9/2025 3:59:47 PM EST | |||
| 230.00 | 0.00 | 2.25 | % | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.07 | 5/9/2025 3:59:47 PM EST | |||
| 235.00 | 0.00 | 3.10 | % | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.07 | 5/9/2025 3:59:47 PM EST | |||
| 240.00 | 1.00 | 3.30 | % | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.10 | 5/9/2025 3:59:47 PM EST | |||
| 245.00 | 1.20 | 3.40 | % | 0 | 0 | 0.49 | -0.07 | 0.00 | -0.10 | 5/9/2025 3:59:47 PM EST | |||
| 250.00 | 1.45 | 3.70 | % | 0 | 0 | 0.47 | -0.09 | 0.00 | -0.11 | 5/9/2025 3:59:47 PM EST | |||
| 255.00 | 1.80 | 4.20 | % | 0 | 0 | 0.46 | -0.10 | 0.00 | -0.12 | 5/9/2025 3:59:47 PM EST | |||
| 260.00 | 2.15 | 4.60 | % | 0 | 0 | 0.44 | -0.12 | 0.00 | -0.12 | 5/9/2025 3:59:47 PM EST | |||
| 265.00 | 2.60 | 5.10 | % | 0 | 0 | 0.43 | -0.14 | 0.00 | -0.13 | 5/9/2025 3:59:47 PM EST | |||
| 270.00 | 3.20 | 5.70 | % | 0 | 0 | 0.42 | -0.16 | 0.01 | -0.14 | 5/9/2025 3:59:47 PM EST | |||
| 275.00 | 4.00 | 4.80 | % | 0 | 0 | 0.38 | -0.18 | 0.01 | -0.15 | 5/9/2025 3:59:47 PM EST | |||
| 280.00 | 4.70 | 7.30 | % | 0 | 0 | 0.39 | -0.21 | 0.01 | -0.15 | 5/9/2025 3:59:47 PM EST | |||
| 285.00 | 5.80 | 6.80 | % | 0 | 0 | 0.36 | -0.24 | 0.01 | -0.16 | 5/9/2025 3:59:47 PM EST | |||
| 290.00 | 7.10 | 8.20 | % | 0 | 0 | 0.36 | -0.28 | 0.01 | -0.17 | 5/9/2025 3:59:47 PM EST | |||
| 295.00 | 8.40 | 10.00 | 9.00 | % | 2 | 0 | 0.35 | -0.32 | 0.01 | -0.17 | 5/9/2025 | 5/9/2025 3:59:47 PM EST | |
| 300.00 | 10.10 | 11.40 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.37 | 0.01 | -0.17 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 305.00 | 11.20 | 13.50 | % | 0 | 0 | 0.33 | -0.42 | 0.01 | -0.17 | 5/9/2025 3:59:47 PM EST | |||
| 310.00 | 13.00 | 15.80 | % | 0 | 0 | 0.32 | -0.47 | 0.01 | -0.17 | 5/9/2025 3:59:47 PM EST | |||
| 315.00 | 15.60 | 18.30 | % | 0 | 0 | 0.31 | -0.53 | 0.01 | -0.17 | 5/9/2025 3:59:47 PM EST | |||
| 320.00 | 18.30 | 21.20 | % | 0 | 0 | 0.31 | -0.58 | 0.01 | -0.16 | 5/9/2025 3:59:47 PM EST | |||
| 325.00 | 21.30 | 24.30 | % | 0 | 0 | 0.30 | -0.64 | 0.01 | -0.15 | 5/9/2025 3:59:47 PM EST | |||
| 330.00 | 24.70 | 27.70 | % | 0 | 0 | 0.30 | -0.69 | 0.01 | -0.14 | 5/9/2025 3:59:47 PM EST | |||
| 335.00 | 28.30 | 32.20 | % | 0 | 0 | 0.30 | -0.74 | 0.01 | -0.12 | 5/9/2025 3:59:47 PM EST | |||
| 340.00 | 32.30 | 36.40 | % | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.11 | 5/9/2025 3:59:47 PM EST | |||
| 345.00 | 36.70 | 40.60 | % | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 350.00 | 40.90 | 44.80 | % | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.08 | 5/9/2025 3:59:47 PM EST | |||
| 355.00 | 45.50 | 49.40 | % | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.07 | 5/9/2025 3:59:47 PM EST | |||
| 360.00 | 50.30 | 54.40 | % | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.06 | 5/9/2025 3:59:47 PM EST | |||
| 365.00 | 55.20 | 59.10 | % | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 370.00 | 60.10 | 64.20 | % | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 375.00 | 65.10 | 69.20 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 380.00 | 70.20 | 74.20 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 385.00 | 75.10 | 79.00 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 390.00 | 80.20 | 83.90 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 395.00 | 85.10 | 89.20 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 400.00 | 90.10 | 94.20 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 405.00 | 95.20 | 99.20 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 410.00 | 100.10 | 104.20 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 415.00 | 105.10 | 109.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 420.00 | 110.30 | 114.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 425.00 | 115.10 | 119.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 430.00 | 120.10 | 124.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 435.00 | 125.10 | 129.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST |