Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $177.61 as of 5/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 67.20 | 71.00 | 69.10 | % | 0.63 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 5/21/2026 3:59:53 PM EST | |||
| 115.00 | 62.30 | 66.00 | 64.15 | % | 0.56 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 5/21/2026 3:59:53 PM EST | |||
| 120.00 | 57.30 | 60.50 | 58.90 | % | 0.49 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 5/21/2026 3:59:53 PM EST | |||
| 125.00 | 52.40 | 55.40 | 53.90 | % | 0.43 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.02 | 5/21/2026 3:59:53 PM EST | |||
| 130.00 | 47.70 | 50.60 | 49.15 | % | 0.38 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.03 | 5/21/2026 3:59:53 PM EST | |||
| 135.00 | 42.90 | 46.10 | 44.50 | % | 0.33 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.04 | 5/21/2026 3:59:53 PM EST | |||
| 140.00 | 38.10 | 41.40 | 39.75 | % | 0.28 | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.06 | 5/21/2026 3:59:53 PM EST | |||
| 145.00 | 33.60 | 36.50 | 35.05 | % | 0.24 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.06 | 5/21/2026 3:59:53 PM EST | |||
| 150.00 | 29.20 | 32.20 | 30.70 | % | 0.20 | 0 | 0 | 0.55 | 0.85 | 0.01 | -0.08 | 5/21/2026 3:59:53 PM EST | |||
| 155.00 | 25.10 | 28.40 | 26.75 | % | 0.17 | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.09 | 5/21/2026 3:59:53 PM EST | |||
| 160.00 | 21.30 | 24.30 | 22.80 | % | 0.14 | 0 | 0 | 0.53 | 0.75 | 0.01 | -0.11 | 5/21/2026 3:59:53 PM EST | |||
| 165.00 | 18.00 | 21.30 | 19.65 | % | 0.12 | 0 | 0 | 0.53 | 0.70 | 0.01 | -0.12 | 5/21/2026 3:59:53 PM EST | |||
| 170.00 | 14.90 | 17.50 | 16.20 | % | 0.10 | 0 | 0 | 0.51 | 0.63 | 0.01 | -0.13 | 5/21/2026 3:59:53 PM EST | |||
| 175.00 | 12.00 | 14.70 | 13.35 | % | 0.08 | 0 | 0 | 0.50 | 0.57 | 0.01 | -0.13 | 5/21/2026 3:59:53 PM EST | |||
| 180.00 | 9.20 | 12.10 | 10.65 | % | 0.06 | 0 | 0 | 0.49 | 0.50 | 0.01 | -0.14 | 5/21/2026 3:59:53 PM EST | |||
| 185.00 | 7.00 | 10.10 | 8.55 | % | 0.05 | 0 | 0 | 0.48 | 0.43 | 0.01 | -0.13 | 5/21/2026 3:59:53 PM EST | |||
| 190.00 | 5.20 | 8.60 | 6.90 | % | 0.04 | 0 | 0 | 0.48 | 0.37 | 0.01 | -0.13 | 5/21/2026 3:59:53 PM EST | |||
| 195.00 | 3.70 | 7.50 | 5.60 | % | 0.03 | 0 | 0 | 0.49 | 0.31 | 0.01 | -0.12 | 5/21/2026 3:59:53 PM EST | |||
| 200.00 | 2.50 | 6.20 | 4.35 | % | 0.02 | 0 | 0 | 0.48 | 0.25 | 0.01 | -0.11 | 5/21/2026 3:59:53 PM EST | |||
| 205.00 | 2.15 | 4.00 | 3.08 | % | 0.02 | 0 | 0 | 0.47 | 0.20 | 0.01 | -0.09 | 5/21/2026 3:59:53 PM EST | |||
| 210.00 | 0.70 | 4.00 | 2.35 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.01 | -0.08 | 5/21/2026 3:59:53 PM EST | |||
| 215.00 | 0.05 | 4.40 | 2.23 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.01 | -0.06 | 5/21/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.65 | 0.10 | 0.01 | -0.06 | 5/21/2026 3:59:53 PM EST | |||
| 225.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.01 | -0.05 | 5/21/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.72 | 0.06 | 0.00 | -0.04 | 5/21/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.03 | 5/21/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.02 | 5/21/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.02 | 5/21/2026 3:59:53 PM EST | |||
| 250.00 | 0.10 | 1.50 | 0.80 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 5/21/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 5/21/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.02 | 5/21/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.03 | 5/21/2026 3:59:53 PM EST | |||
| 125.00 | 0.15 | 1.35 | 0.75 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.02 | 5/21/2026 3:59:53 PM EST | |||
| 130.00 | 0.15 | 1.60 | 0.88 | 0.95 | % | 0.01 | 2 | 0 | 0.57 | -0.05 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 3:59:53 PM EST | |
| 135.00 | 0.40 | 2.65 | 1.53 | % | 0.01 | 0 | 0 | 0.60 | -0.06 | 0.00 | -0.04 | 5/21/2026 3:59:53 PM EST | |||
| 140.00 | 0.45 | 2.40 | 1.43 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.01 | -0.06 | 5/21/2026 3:59:53 PM EST | |||
| 145.00 | 1.20 | 4.10 | 2.65 | % | 0.02 | 0 | 0 | 0.58 | -0.11 | 0.01 | -0.06 | 5/21/2026 3:59:53 PM EST | |||
| 150.00 | 1.70 | 4.50 | 3.10 | % | 0.02 | 0 | 0 | 0.55 | -0.15 | 0.01 | -0.08 | 5/21/2026 3:59:53 PM EST | |||
| 155.00 | 1.55 | 5.20 | 3.38 | % | 0.02 | 0 | 0 | 0.49 | -0.20 | 0.01 | -0.09 | 5/21/2026 3:59:53 PM EST | |||
| 160.00 | 2.90 | 6.50 | 4.70 | % | 0.03 | 0 | 0 | 0.50 | -0.25 | 0.01 | -0.11 | 5/21/2026 3:59:53 PM EST | |||
| 165.00 | 5.00 | 8.10 | 6.55 | % | 0.04 | 0 | 0 | 0.51 | -0.30 | 0.01 | -0.12 | 5/21/2026 3:59:53 PM EST | |||
| 170.00 | 6.70 | 10.00 | 8.35 | % | 0.05 | 0 | 0 | 0.50 | -0.37 | 0.01 | -0.13 | 5/21/2026 3:59:53 PM EST | |||
| 175.00 | 8.90 | 12.00 | 10.45 | % | 0.06 | 0 | 0 | 0.49 | -0.43 | 0.01 | -0.13 | 5/21/2026 3:59:53 PM EST | |||
| 180.00 | 11.40 | 14.10 | 12.75 | % | 0.07 | 0 | 0 | 0.48 | -0.50 | 0.01 | -0.14 | 5/21/2026 3:59:53 PM EST | |||
| 185.00 | 13.80 | 16.90 | 15.35 | % | 0.08 | 0 | 0 | 0.47 | -0.57 | 0.01 | -0.13 | 5/21/2026 3:59:53 PM EST | |||
| 190.00 | 17.40 | 20.20 | 18.80 | % | 0.10 | 0 | 0 | 0.47 | -0.63 | 0.01 | -0.13 | 5/21/2026 3:59:53 PM EST | |||
| 195.00 | 20.70 | 23.80 | 22.25 | % | 0.11 | 0 | 0 | 0.47 | -0.69 | 0.01 | -0.12 | 5/21/2026 3:59:53 PM EST | |||
| 200.00 | 24.20 | 27.60 | 25.90 | % | 0.13 | 0 | 0 | 0.46 | -0.75 | 0.01 | -0.11 | 5/21/2026 3:59:53 PM EST | |||
| 205.00 | 28.30 | 31.70 | 30.00 | % | 0.15 | 0 | 0 | 0.45 | -0.80 | 0.01 | -0.09 | 5/21/2026 3:59:53 PM EST | |||
| 210.00 | 32.60 | 35.70 | 34.15 | % | 0.16 | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.08 | 5/21/2026 3:59:53 PM EST | |||
| 215.00 | 37.00 | 40.10 | 38.55 | % | 0.18 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.06 | 5/21/2026 3:59:53 PM EST | |||
| 220.00 | 41.60 | 44.70 | 43.15 | % | 0.20 | 0 | 0 | 0.62 | -0.90 | 0.01 | -0.06 | 5/21/2026 3:59:53 PM EST | |||
| 225.00 | 46.20 | 49.30 | 47.75 | % | 0.21 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.05 | 5/21/2026 3:59:53 PM EST | |||
| 230.00 | 50.80 | 54.20 | 52.50 | % | 0.23 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.04 | 5/21/2026 3:59:53 PM EST | |||
| 235.00 | 55.80 | 58.90 | 57.35 | % | 0.24 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.03 | 5/21/2026 3:59:53 PM EST | |||
| 240.00 | 60.50 | 63.90 | 62.20 | % | 0.26 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 5/21/2026 3:59:53 PM EST | |||
| 245.00 | 65.00 | 68.90 | 66.95 | % | 0.27 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 5/21/2026 3:59:53 PM EST | |||
| 250.00 | 70.00 | 73.90 | 71.95 | % | 0.29 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 5/21/2026 3:59:53 PM EST |