Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $312.00 as of 6/16/2025 7:32:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 127.90 | 131.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 190.00 | 122.90 | 126.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 195.00 | 117.90 | 121.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 200.00 | 113.00 | 116.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 205.00 | 108.00 | 111.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 210.00 | 103.00 | 106.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 215.00 | 98.10 | 102.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 220.00 | 93.10 | 96.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 225.00 | 88.10 | 91.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 230.00 | 83.20 | 87.20 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 235.00 | 78.20 | 81.90 | 81.25 | 0.00 | 0.00% | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:59 PM EST |
| 240.00 | 73.30 | 77.00 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 245.00 | 68.40 | 71.90 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 6/16/2025 3:59:59 PM EST | |||
| 250.00 | 63.50 | 67.10 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.06 | 6/16/2025 3:59:59 PM EST | |||
| 255.00 | 58.70 | 62.20 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.05 | 6/16/2025 3:59:59 PM EST | |||
| 260.00 | 53.90 | 57.50 | % | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.09 | 6/16/2025 3:59:59 PM EST | |||
| 265.00 | 49.10 | 52.70 | % | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.10 | 6/16/2025 3:59:59 PM EST | |||
| 270.00 | 45.20 | 47.70 | 44.90 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.91 | 0.00 | -0.11 | 6/3/2025 | 6/16/2025 3:59:59 PM EST |
| 275.00 | 41.30 | 42.50 | 40.30 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.88 | 0.01 | -0.13 | 6/3/2025 | 6/16/2025 3:59:59 PM EST |
| 280.00 | 36.80 | 39.50 | 40.70 | 0.00 | 0.00% | 0 | 33 | 0.39 | 0.86 | 0.01 | -0.14 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 285.00 | 32.10 | 33.90 | 32.60 | 0.00 | 0.00% | 0 | 77 | 0.37 | 0.82 | 0.01 | -0.16 | 6/3/2025 | 6/16/2025 3:59:59 PM EST |
| 290.00 | 28.40 | 30.40 | 33.90 | 0.00 | 0.00% | 0 | 22 | 0.39 | 0.78 | 0.01 | -0.17 | 6/10/2025 | 6/16/2025 3:59:59 PM EST |
| 295.00 | 24.80 | 25.70 | 28.60 | 0.00 | 0.00% | 0 | 76 | 0.37 | 0.74 | 0.01 | -0.19 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 300.00 | 21.20 | 24.00 | 23.97 | 0.00 | 0.00% | 0 | 53 | 0.36 | 0.69 | 0.01 | -0.20 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 305.00 | 17.90 | 20.30 | 17.70 | -3.20 | -15.32% | 1 | 103 | 0.36 | 0.63 | 0.01 | -0.20 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 310.00 | 15.00 | 17.10 | 15.20 | -4.63 | -23.35% | 25 | 47 | 0.37 | 0.57 | 0.01 | -0.21 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 315.00 | 12.00 | 13.00 | 12.40 | -0.90 | -6.77% | 40 | 124 | 0.35 | 0.51 | 0.01 | -0.20 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 320.00 | 9.90 | 10.90 | 10.36 | -1.04 | -9.13% | 9 | 446 | 0.34 | 0.45 | 0.01 | -0.20 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 325.00 | 7.60 | 9.30 | 7.94 | -0.86 | -9.78% | 7 | 500 | 0.34 | 0.39 | 0.01 | -0.19 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 330.00 | 6.10 | 6.90 | 6.10 | -0.44 | -6.73% | 11 | 202 | 0.34 | 0.33 | 0.01 | -0.17 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 335.00 | 4.60 | 5.90 | 4.75 | -0.45 | -8.66% | 54 | 126 | 0.33 | 0.27 | 0.01 | -0.16 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 340.00 | 3.50 | 4.20 | 3.64 | -0.03 | -0.82% | 6 | 200 | 0.34 | 0.22 | 0.01 | -0.14 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 345.00 | 2.65 | 3.40 | 2.80 | +0.05 | +1.82% | 18 | 267 | 0.33 | 0.18 | 0.01 | -0.12 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 350.00 | 1.10 | 2.25 | 2.20 | +0.04 | +1.86% | 10 | 641 | 0.33 | 0.14 | 0.01 | -0.10 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 355.00 | 1.50 | 1.70 | 1.60 | -0.20 | -11.12% | 4 | 90 | 0.33 | 0.11 | 0.01 | -0.09 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 360.00 | 1.10 | 1.45 | 1.16 | -0.13 | -10.08% | 3 | 125 | 0.34 | 0.09 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 365.00 | 0.00 | 1.20 | 1.47 | 0.00 | 0.00% | 0 | 55 | 0.31 | 0.07 | 0.00 | -0.06 | 6/11/2025 | 6/16/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 0.90 | 0.72 | -0.40 | -35.72% | 1 | 45 | 0.31 | 0.05 | 0.00 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 375.00 | 0.00 | 0.80 | 0.79 | 0.00 | 0.00% | 0 | 40 | 0.32 | 0.04 | 0.00 | -0.04 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.03 | 0.00 | -0.03 | 5/29/2025 | 6/16/2025 3:59:59 PM EST |
| 385.00 | 0.00 | 2.60 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.02 | 0.00 | -0.02 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 1.25 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 6/16/2025 3:59:59 PM EST | |||
| 395.00 | 0.00 | 1.65 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.01 | 0.00 | -0.01 | 6/3/2025 | 6/16/2025 3:59:59 PM EST |
| 405.00 | 0.00 | 1.60 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 6/16/2025 3:59:59 PM EST |
| 415.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:59 PM EST |
| 425.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:59 PM EST |
| 430.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:59 PM EST |
| 435.00 | 0.00 | 1.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/16/2025 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 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 2.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.45 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.55 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.65 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.02 | 6/16/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.75 | 0.90 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.04 | 0.00 | -0.06 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 255.00 | 0.00 | 1.90 | 0.50 | -0.27 | -35.07% | 1 | 13 | 0.45 | -0.04 | 0.00 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 1.20 | 1.02 | -0.22 | -17.75% | 5 | 52 | 0.39 | -0.06 | 0.00 | -0.09 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 265.00 | 1.00 | 1.55 | 1.35 | -0.39 | -22.42% | 21 | 56 | 0.42 | -0.07 | 0.00 | -0.10 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 270.00 | 1.50 | 1.75 | 1.65 | -0.24 | -12.70% | 18 | 89 | 0.41 | -0.09 | 0.00 | -0.11 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 275.00 | 2.00 | 2.20 | 2.17 | -0.23 | -9.59% | 5 | 74 | 0.40 | -0.12 | 0.01 | -0.13 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 280.00 | 2.10 | 2.85 | 2.80 | -0.54 | -16.17% | 10 | 81 | 0.39 | -0.14 | 0.01 | -0.14 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 285.00 | 3.30 | 3.60 | 3.70 | -0.61 | -14.16% | 18 | 63 | 0.38 | -0.18 | 0.01 | -0.16 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 290.00 | 3.90 | 4.60 | 4.65 | -0.55 | -10.58% | 1,140 | 106 | 0.37 | -0.22 | 0.01 | -0.17 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 295.00 | 5.40 | 5.80 | 5.86 | -0.94 | -13.83% | 8 | 98 | 0.37 | -0.26 | 0.01 | -0.19 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 300.00 | 5.70 | 7.30 | 7.37 | -1.08 | -12.79% | 26 | 112 | 0.36 | -0.31 | 0.01 | -0.20 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 305.00 | 8.50 | 9.10 | 8.65 | -1.05 | -10.83% | 5 | 76 | 0.36 | -0.37 | 0.01 | -0.20 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 310.00 | 10.50 | 11.20 | 10.05 | -1.45 | -12.61% | 2 | 58 | 0.35 | -0.43 | 0.01 | -0.21 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 315.00 | 12.70 | 13.50 | 12.24 | -1.61 | -11.63% | 25 | 197 | 0.35 | -0.49 | 0.01 | -0.20 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 320.00 | 15.00 | 16.30 | 15.70 | -0.81 | -4.91% | 8 | 128 | 0.34 | -0.55 | 0.01 | -0.20 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 325.00 | 18.40 | 19.30 | 19.00 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.61 | 0.01 | -0.19 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 330.00 | 21.20 | 22.50 | 21.79 | 0.00 | 0.00% | 0 | 36 | 0.32 | -0.67 | 0.01 | -0.17 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 335.00 | 25.30 | 26.20 | 25.90 | +1.70 | +7.03% | 8 | 18 | 0.33 | -0.73 | 0.01 | -0.16 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 340.00 | 29.00 | 30.50 | 30.30 | -0.20 | -0.66% | 4 | 21 | 0.33 | -0.78 | 0.01 | -0.14 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 345.00 | 32.70 | 35.80 | 34.70 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.82 | 0.01 | -0.12 | 6/3/2025 | 6/16/2025 3:59:59 PM EST |
| 350.00 | 36.30 | 40.00 | 37.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.86 | 0.01 | -0.10 | 6/4/2025 | 6/16/2025 3:59:59 PM EST |
| 355.00 | 40.80 | 44.40 | 45.10 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.89 | 0.01 | -0.09 | 6/3/2025 | 6/16/2025 3:59:59 PM EST |
| 360.00 | 45.30 | 48.90 | 45.90 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.91 | 0.01 | -0.07 | 6/4/2025 | 6/16/2025 3:59:59 PM EST |
| 365.00 | 50.00 | 53.60 | 54.30 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.93 | 0.00 | -0.06 | 6/3/2025 | 6/16/2025 3:59:59 PM EST |
| 370.00 | 54.70 | 58.30 | 55.70 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.95 | 0.00 | -0.05 | 6/4/2025 | 6/16/2025 3:59:59 PM EST |
| 375.00 | 59.60 | 63.10 | % | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.04 | 6/16/2025 3:59:59 PM EST | |||
| 380.00 | 64.10 | 68.00 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.03 | 6/16/2025 3:59:59 PM EST | |||
| 385.00 | 69.00 | 72.80 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 6/16/2025 3:59:59 PM EST | |||
| 390.00 | 74.00 | 77.90 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 6/16/2025 3:59:59 PM EST | |||
| 395.00 | 79.00 | 82.90 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 400.00 | 84.00 | 87.90 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 405.00 | 89.00 | 92.80 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 410.00 | 94.20 | 97.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 415.00 | 99.00 | 102.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 420.00 | 104.00 | 107.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 425.00 | 109.10 | 112.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 430.00 | 114.00 | 117.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 435.00 | 119.10 | 122.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST |