Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $316.65 as of 6/2/2025 7:02:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 131.30 | 134.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 126.50 | 129.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 195.00 | 121.50 | 124.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 200.00 | 116.50 | 119.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 205.00 | 111.50 | 115.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 210.00 | 106.50 | 110.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 215.00 | 101.60 | 105.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 220.00 | 96.70 | 100.20 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 225.00 | 92.10 | 95.30 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 230.00 | 87.00 | 90.40 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 235.00 | 82.00 | 85.50 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 240.00 | 77.10 | 80.50 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 245.00 | 72.30 | 75.70 | % | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 250.00 | 67.50 | 70.50 | % | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.06 | 5/30/2025 3:59:59 PM EST | |||
| 255.00 | 62.80 | 66.00 | % | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.07 | 5/30/2025 3:59:59 PM EST | |||
| 260.00 | 58.10 | 61.40 | % | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.08 | 5/30/2025 3:59:59 PM EST | |||
| 265.00 | 53.30 | 56.50 | % | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.09 | 5/30/2025 3:59:59 PM EST | |||
| 270.00 | 48.90 | 52.00 | 45.14 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.89 | 0.00 | -0.10 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 275.00 | 45.20 | 46.80 | 45.60 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.87 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 280.00 | 40.50 | 42.40 | 40.70 | 0.00 | 0.00% | 0 | 33 | 0.37 | 0.84 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 285.00 | 36.70 | 37.60 | 36.40 | 0.00 | 0.00% | 0 | 32 | 0.36 | 0.81 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 290.00 | 31.90 | 34.30 | 32.70 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.78 | 0.01 | -0.13 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 295.00 | 28.50 | 30.00 | 27.65 | 0.00 | 0.00% | 0 | 72 | 0.35 | 0.74 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 300.00 | 24.70 | 26.30 | 24.90 | 0.00 | 0.00% | 0 | 28 | 0.34 | 0.70 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 305.00 | 21.00 | 22.70 | 22.30 | 0.00 | 0.00% | 0 | 69 | 0.33 | 0.65 | 0.01 | -0.15 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 310.00 | 18.50 | 19.60 | 18.70 | 0.00 | 0.00% | 0 | 27 | 0.33 | 0.60 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 315.00 | 15.60 | 16.20 | 15.70 | 0.00 | 0.00% | 0 | 34 | 0.32 | 0.55 | 0.01 | -0.15 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 320.00 | 13.00 | 13.60 | 13.00 | 0.00 | 0.00% | 0 | 205 | 0.32 | 0.49 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 325.00 | 10.70 | 11.10 | 10.33 | 0.00 | 0.00% | 0 | 448 | 0.31 | 0.43 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 330.00 | 8.60 | 9.40 | 8.61 | 0.00 | 0.00% | 0 | 161 | 0.31 | 0.38 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 335.00 | 6.90 | 7.40 | 6.50 | 0.00 | 0.00% | 0 | 101 | 0.30 | 0.32 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 340.00 | 5.50 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 66 | 0.30 | 0.27 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 345.00 | 4.30 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 147 | 0.30 | 0.22 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 350.00 | 3.40 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 544 | 0.30 | 0.18 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 355.00 | 2.60 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 73 | 0.29 | 0.14 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 360.00 | 2.05 | 2.30 | 2.15 | 0.00 | 0.00% | 0 | 30 | 0.29 | 0.11 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 365.00 | 1.35 | 1.95 | 1.48 | 0.00 | 0.00% | 0 | 41 | 0.29 | 0.09 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 370.00 | 1.25 | 2.40 | 1.35 | 0.00 | 0.00% | 0 | 35 | 0.29 | 0.06 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 375.00 | 1.00 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 35 | 0.29 | 0.05 | 0.00 | -0.03 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 380.00 | 0.80 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.04 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 385.00 | 0.40 | 1.25 | % | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 390.00 | 0.20 | 1.25 | % | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 395.00 | 0.15 | 1.25 | % | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 400.00 | 0.10 | 2.45 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 405.00 | 0.05 | 2.40 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 410.00 | 0.05 | 2.35 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 415.00 | 0.00 | 2.30 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.30 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 425.00 | 0.00 | 2.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 430.00 | 0.00 | 2.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 435.00 | 0.00 | 2.25 | % | 0 | 0 | 0.57 | 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 | 2.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.45 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.50 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 225.00 | 0.15 | 2.55 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 230.00 | 0.15 | 2.65 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 235.00 | 0.20 | 2.05 | % | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 240.00 | 0.30 | 2.80 | % | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 245.00 | 0.55 | 1.85 | % | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 250.00 | 0.60 | 1.85 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.05 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 255.00 | 1.00 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.06 | 0.00 | -0.07 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 260.00 | 1.30 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 46 | 0.39 | -0.08 | 0.00 | -0.08 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 265.00 | 1.60 | 2.20 | 2.40 | 0.00 | 0.00% | 0 | 49 | 0.38 | -0.09 | 0.00 | -0.09 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 270.00 | 2.10 | 3.30 | 2.25 | 0.00 | 0.00% | 0 | 47 | 0.39 | -0.11 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 275.00 | 2.60 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 46 | 0.36 | -0.13 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 280.00 | 3.20 | 3.80 | 3.54 | 0.00 | 0.00% | 0 | 45 | 0.35 | -0.16 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 285.00 | 4.00 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 47 | 0.34 | -0.19 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 290.00 | 5.00 | 5.30 | 5.40 | 0.00 | 0.00% | 0 | 38 | 0.34 | -0.22 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 295.00 | 6.00 | 6.40 | 6.70 | 0.00 | 0.00% | 0 | 61 | 0.33 | -0.26 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 300.00 | 7.30 | 7.90 | 7.80 | 0.00 | 0.00% | 0 | 59 | 0.33 | -0.30 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 305.00 | 9.00 | 9.50 | 9.60 | 0.00 | 0.00% | 0 | 38 | 0.32 | -0.35 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 310.00 | 10.80 | 11.40 | 11.70 | 0.00 | 0.00% | 0 | 44 | 0.32 | -0.40 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 315.00 | 12.80 | 13.50 | 13.90 | 0.00 | 0.00% | 0 | 71 | 0.31 | -0.45 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 320.00 | 15.10 | 16.00 | 15.90 | 0.00 | 0.00% | 0 | 96 | 0.30 | -0.51 | 0.01 | -0.15 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 325.00 | 17.60 | 19.00 | 18.20 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.57 | 0.01 | -0.15 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 330.00 | 20.90 | 23.00 | 21.70 | 0.00 | 0.00% | 0 | 14 | 0.31 | -0.62 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 335.00 | 23.80 | 25.70 | 25.17 | 0.00 | 0.00% | 0 | 18 | 0.29 | -0.68 | 0.01 | -0.13 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 340.00 | 27.20 | 28.60 | 28.20 | 0.00 | 0.00% | 0 | 16 | 0.28 | -0.73 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 345.00 | 30.90 | 33.50 | 31.10 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.78 | 0.01 | -0.10 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 350.00 | 35.20 | 38.20 | % | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.09 | 5/30/2025 3:59:59 PM EST | |||
| 355.00 | 39.30 | 41.60 | 40.40 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.86 | 0.01 | -0.08 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 360.00 | 43.50 | 46.10 | 43.59 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.89 | 0.01 | -0.06 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 365.00 | 47.90 | 49.70 | 47.80 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.91 | 0.00 | -0.05 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 370.00 | 52.00 | 55.40 | % | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 375.00 | 56.60 | 60.20 | % | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 380.00 | 61.50 | 65.00 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 385.00 | 66.40 | 69.80 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 390.00 | 71.30 | 74.80 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 395.00 | 76.20 | 79.70 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 400.00 | 81.30 | 84.70 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 405.00 | 86.20 | 89.70 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 410.00 | 91.20 | 94.70 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 415.00 | 96.20 | 99.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 420.00 | 101.20 | 104.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 425.00 | 106.20 | 109.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 430.00 | 111.20 | 114.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 435.00 | 116.20 | 119.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |