Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $180.06 as of 5/22/2026 7:01:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 88.10 | 92.00 | 90.05 | % | 1.00 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 95.00 | 83.40 | 87.00 | 85.20 | 80.22 | 0.00 | 0.00% | 0.90 | 0 | 7 | 1.30 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:46 PM EST |
| 100.00 | 78.20 | 82.10 | 80.15 | % | 0.80 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 105.00 | 73.30 | 77.10 | 75.20 | % | 0.72 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 110.00 | 68.60 | 72.20 | 70.40 | % | 0.64 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 115.00 | 63.50 | 67.30 | 65.40 | % | 0.57 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 120.00 | 58.70 | 62.50 | 60.60 | 48.80 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.90 | 0.98 | 0.00 | -0.02 | 5/15/2026 | 5/22/2026 3:59:46 PM EST |
| 125.00 | 54.20 | 57.30 | 55.75 | 54.20 | 0.00 | 0.00% | 0.45 | 0 | 9 | 0.81 | 0.96 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:46 PM EST |
| 130.00 | 49.40 | 52.60 | 51.00 | % | 0.39 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.03 | 5/22/2026 3:59:46 PM EST | |||
| 135.00 | 44.70 | 47.90 | 46.30 | % | 0.34 | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.04 | 5/22/2026 3:59:46 PM EST | |||
| 140.00 | 40.10 | 43.00 | 41.55 | % | 0.30 | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.06 | 5/22/2026 3:59:46 PM EST | |||
| 145.00 | 35.90 | 39.00 | 37.45 | % | 0.26 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.07 | 5/22/2026 3:59:46 PM EST | |||
| 150.00 | 31.70 | 33.90 | 32.80 | % | 0.22 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.08 | 5/22/2026 3:59:46 PM EST | |||
| 155.00 | 28.20 | 30.80 | 29.50 | 27.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.53 | 0.80 | 0.01 | -0.09 | 5/20/2026 | 5/22/2026 3:59:46 PM EST |
| 160.00 | 23.80 | 26.40 | 25.10 | 17.98 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | 0.75 | 0.01 | -0.10 | 5/15/2026 | 5/22/2026 3:59:46 PM EST |
| 165.00 | 20.70 | 22.70 | 21.70 | 17.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.49 | 0.70 | 0.01 | -0.11 | 5/18/2026 | 5/22/2026 3:59:46 PM EST |
| 170.00 | 17.50 | 19.60 | 18.55 | 18.75 | +1.95 | +11.61% | 0.11 | 23 | 35 | 0.49 | 0.64 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 175.00 | 14.30 | 16.50 | 15.40 | 14.84 | +0.94 | +6.77% | 0.09 | 1 | 24 | 0.47 | 0.59 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 180.00 | 12.30 | 14.30 | 13.30 | 12.20 | +0.49 | +4.19% | 0.07 | 4 | 78 | 0.49 | 0.53 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 185.00 | 10.40 | 11.30 | 10.85 | 10.30 | 0.00 | 0.00% | 0.06 | 3 | 85 | 0.48 | 0.47 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 190.00 | 8.30 | 9.40 | 8.85 | 9.00 | +0.30 | +3.45% | 0.05 | 33 | 511 | 0.47 | 0.41 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 195.00 | 6.50 | 8.10 | 7.30 | 7.27 | +0.47 | +6.92% | 0.04 | 3 | 46 | 0.47 | 0.36 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 200.00 | 5.20 | 6.60 | 5.90 | 6.05 | +0.55 | +10.00% | 0.03 | 3 | 102 | 0.47 | 0.31 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 205.00 | 4.10 | 5.30 | 4.70 | 4.62 | +0.12 | +2.67% | 0.02 | 3 | 54 | 0.47 | 0.26 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 210.00 | 2.55 | 4.70 | 3.63 | 3.50 | -0.10 | -2.78% | 0.02 | 1 | 67 | 0.46 | 0.22 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 215.00 | 2.80 | 3.40 | 3.10 | 3.20 | +0.25 | +8.48% | 0.01 | 4 | 86 | 0.48 | 0.18 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 220.00 | 2.25 | 2.95 | 2.60 | 2.60 | +0.30 | +13.05% | 0.01 | 1 | 34 | 0.48 | 0.15 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 225.00 | 2.05 | 2.45 | 2.25 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.13 | 0.01 | -0.06 | 5/20/2026 | 5/22/2026 3:59:46 PM EST |
| 230.00 | 1.20 | 1.80 | 1.50 | 1.25 | -0.10 | -7.41% | 0.01 | 7 | 27 | 0.47 | 0.10 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 235.00 | 0.85 | 1.50 | 1.18 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.47 | 0.08 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:46 PM EST |
| 240.00 | 0.65 | 1.50 | 1.08 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.07 | 0.00 | -0.04 | 5/18/2026 | 5/22/2026 3:59:46 PM EST |
| 245.00 | 0.30 | 1.75 | 1.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.49 | 0.05 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 3:59:46 PM EST |
| 250.00 | 0.15 | 1.20 | 0.68 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.04 | 0.00 | -0.03 | 5/18/2026 | 5/22/2026 3:59:46 PM EST |
| 255.00 | 0.10 | 1.50 | 0.80 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.02 | 5/22/2026 3:59:46 PM EST | |||
| 260.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.02 | 5/22/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 3.50 | 1.75 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 120.00 | 0.25 | 1.00 | 0.63 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | -0.02 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:46 PM EST |
| 125.00 | 0.50 | 1.20 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | -0.04 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:46 PM EST |
| 130.00 | 0.60 | 1.10 | 0.85 | 0.95 | -0.15 | -13.64% | 0.01 | 1 | 8 | 0.54 | -0.05 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 135.00 | 1.00 | 1.60 | 1.30 | 1.37 | +0.12 | +9.60% | 0.01 | 1 | 18 | 0.54 | -0.07 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 140.00 | 1.65 | 2.50 | 2.08 | 1.86 | -0.17 | -8.38% | 0.01 | 1 | 21 | 0.56 | -0.10 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 145.00 | 2.20 | 2.70 | 2.45 | 2.30 | -0.33 | -12.55% | 0.02 | 6 | 100 | 0.52 | -0.13 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 150.00 | 3.00 | 3.50 | 3.25 | 3.50 | -0.08 | -2.24% | 0.02 | 6 | 15 | 0.51 | -0.16 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 155.00 | 4.00 | 4.70 | 4.35 | 4.25 | -0.70 | -14.15% | 0.03 | 4 | 81 | 0.51 | -0.20 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 160.00 | 5.30 | 6.10 | 5.70 | 5.91 | -0.69 | -10.46% | 0.04 | 6 | 49 | 0.50 | -0.25 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 165.00 | 6.80 | 7.70 | 7.25 | 7.60 | -0.40 | -5.00% | 0.04 | 2 | 33 | 0.50 | -0.30 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 170.00 | 8.70 | 9.50 | 9.10 | 9.90 | -0.10 | -1.00% | 0.05 | 4 | 123 | 0.49 | -0.36 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 175.00 | 10.90 | 11.90 | 11.40 | 12.20 | 0.00 | 0.00% | 0.07 | 3 | 44 | 0.48 | -0.41 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 180.00 | 13.00 | 14.50 | 13.75 | 14.70 | -0.30 | -2.00% | 0.08 | 2 | 150 | 0.48 | -0.47 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 185.00 | 16.00 | 17.60 | 16.80 | 15.20 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.49 | -0.53 | 0.01 | -0.12 | 5/19/2026 | 5/22/2026 3:59:46 PM EST |
| 190.00 | 18.80 | 20.70 | 19.75 | 28.40 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.48 | -0.59 | 0.01 | -0.11 | 5/15/2026 | 5/22/2026 3:59:46 PM EST |
| 195.00 | 21.90 | 24.00 | 22.95 | 24.46 | % | 0.12 | 12 | 0 | 0.47 | -0.64 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:46 PM EST | |
| 200.00 | 25.70 | 28.60 | 27.15 | 26.90 | -1.83 | -6.37% | 0.14 | 1 | 4 | 0.49 | -0.69 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 205.00 | 29.30 | 31.70 | 30.50 | % | 0.15 | 0 | 0 | 0.46 | -0.74 | 0.01 | -0.09 | 5/22/2026 3:59:46 PM EST | |||
| 210.00 | 33.20 | 36.10 | 34.65 | 45.79 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.46 | -0.78 | 0.01 | -0.09 | 5/15/2026 | 5/22/2026 3:59:46 PM EST |
| 215.00 | 37.30 | 40.50 | 38.90 | % | 0.18 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.08 | 5/22/2026 3:59:46 PM EST | |||
| 220.00 | 41.80 | 44.90 | 43.35 | % | 0.20 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.07 | 5/22/2026 3:59:46 PM EST | |||
| 225.00 | 45.90 | 49.30 | 47.60 | % | 0.21 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.06 | 5/22/2026 3:59:46 PM EST | |||
| 230.00 | 50.50 | 53.80 | 52.15 | % | 0.23 | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.05 | 5/22/2026 3:59:46 PM EST | |||
| 235.00 | 55.20 | 58.90 | 57.05 | % | 0.24 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.04 | 5/22/2026 3:59:46 PM EST | |||
| 240.00 | 59.90 | 63.80 | 61.85 | % | 0.26 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.04 | 5/22/2026 3:59:46 PM EST | |||
| 245.00 | 64.80 | 68.20 | 66.50 | % | 0.27 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.03 | 5/22/2026 3:59:46 PM EST | |||
| 250.00 | 69.50 | 73.30 | 71.40 | % | 0.29 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 5/22/2026 3:59:46 PM EST | |||
| 255.00 | 74.30 | 78.20 | 76.25 | % | 0.30 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 5/22/2026 3:59:46 PM EST | |||
| 260.00 | 79.20 | 82.70 | 80.95 | 81.34 | % | 0.31 | 1 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |