Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $306.38 as of 6/19/2025 8:22:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 119.50 | 124.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 190.00 | 114.50 | 119.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 195.00 | 109.50 | 114.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 200.00 | 105.00 | 109.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 205.00 | 100.00 | 104.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 210.00 | 95.00 | 99.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 215.00 | 90.00 | 93.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 220.00 | 85.00 | 89.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 225.00 | 80.00 | 84.00 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 6/18/2025 3:28:57 PM EST | |||
| 230.00 | 75.00 | 79.90 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 6/18/2025 3:28:57 PM EST | |||
| 235.00 | 70.00 | 74.10 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 6/18/2025 3:28:57 PM EST | |||
| 240.00 | 65.20 | 69.50 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 6/18/2025 3:28:57 PM EST | |||
| 245.00 | 60.50 | 64.40 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.04 | 6/18/2025 3:28:57 PM EST | |||
| 250.00 | 55.50 | 60.40 | % | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.06 | 6/18/2025 3:28:57 PM EST | |||
| 255.00 | 50.80 | 54.90 | % | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.05 | 6/18/2025 3:28:57 PM EST | |||
| 260.00 | 46.20 | 50.30 | % | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.08 | 6/18/2025 3:28:57 PM EST | |||
| 265.00 | 42.10 | 45.80 | % | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.09 | 6/18/2025 3:28:57 PM EST | |||
| 270.00 | 37.70 | 41.70 | % | 0 | 0 | 0.36 | 0.86 | 0.01 | -0.11 | 6/18/2025 3:28:57 PM EST | |||
| 275.00 | 33.60 | 37.20 | % | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.12 | 6/18/2025 3:28:57 PM EST | |||
| 280.00 | 29.50 | 33.00 | % | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.13 | 6/18/2025 3:28:57 PM EST | |||
| 285.00 | 25.00 | 29.80 | % | 0 | 0 | 0.36 | 0.75 | 0.01 | -0.14 | 6/18/2025 3:28:57 PM EST | |||
| 290.00 | 22.30 | 25.50 | % | 0 | 0 | 0.35 | 0.71 | 0.01 | -0.15 | 6/18/2025 3:28:57 PM EST | |||
| 295.00 | 19.10 | 22.30 | % | 0 | 0 | 0.34 | 0.66 | 0.01 | -0.16 | 6/18/2025 3:28:57 PM EST | |||
| 300.00 | 15.10 | 19.30 | 19.70 | % | 2 | 0 | 0.36 | 0.60 | 0.01 | -0.16 | 6/18/2025 | 6/18/2025 3:28:57 PM EST | |
| 305.00 | 12.60 | 16.90 | % | 0 | 0 | 0.33 | 0.55 | 0.01 | -0.16 | 6/18/2025 3:28:57 PM EST | |||
| 310.00 | 10.00 | 14.50 | 17.30 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.49 | 0.01 | -0.16 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 315.00 | 7.50 | 11.50 | 10.70 | -3.80 | -26.21% | 1 | 1 | 0.33 | 0.43 | 0.01 | -0.15 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 320.00 | 5.50 | 9.30 | 8.80 | -2.60 | -22.81% | 2 | 1 | 0.32 | 0.37 | 0.01 | -0.14 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 325.00 | 4.10 | 8.20 | 8.73 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.31 | 0.01 | -0.13 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 330.00 | 5.00 | 6.60 | 7.75 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.25 | 0.01 | -0.11 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 335.00 | 3.50 | 6.20 | 4.28 | -1.77 | -29.26% | 1 | 5 | 0.31 | 0.20 | 0.01 | -0.10 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 340.00 | 0.50 | 4.40 | 3.31 | -1.39 | -29.58% | 2 | 5 | 0.31 | 0.15 | 0.01 | -0.08 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 345.00 | 1.50 | 4.10 | 4.80 | % | 1 | 0 | 0.30 | 0.11 | 0.01 | -0.06 | 6/18/2025 | 6/18/2025 3:28:57 PM EST | |
| 350.00 | 0.80 | 3.30 | % | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.05 | 6/18/2025 3:28:57 PM EST | |||
| 355.00 | 0.00 | 3.60 | % | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.04 | 6/18/2025 3:28:57 PM EST | |||
| 360.00 | 0.00 | 3.20 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.05 | 0.00 | -0.03 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 365.00 | 0.00 | 1.40 | % | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 6/18/2025 3:28:57 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 6/18/2025 3:28:57 PM EST | |||
| 375.00 | 0.00 | 2.70 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 6/18/2025 3:28:57 PM EST | |||
| 380.00 | 0.00 | 1.95 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 6/18/2025 3:28:57 PM EST | |||
| 385.00 | 0.00 | 1.80 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 6/18/2025 3:28:57 PM EST | |||
| 390.00 | 0.00 | 1.70 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 395.00 | 0.00 | 1.65 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 400.00 | 0.00 | 4.80 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 405.00 | 0.00 | 1.70 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 410.00 | 0.00 | 4.80 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 415.00 | 0.00 | 1.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 420.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 425.00 | 0.00 | 1.45 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 430.00 | 0.00 | 1.55 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 435.00 | 0.00 | 1.55 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 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 | 1.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 190.00 | 0.00 | 1.45 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 200.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 205.00 | 0.00 | 1.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 210.00 | 0.00 | 2.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 215.00 | 0.00 | 2.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 220.00 | 0.00 | 1.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 225.00 | 0.00 | 1.60 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 6/18/2025 3:28:57 PM EST | |||
| 230.00 | 0.00 | 1.65 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 6/18/2025 3:28:57 PM EST | |||
| 235.00 | 0.00 | 1.80 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 6/18/2025 3:28:57 PM EST | |||
| 240.00 | 0.00 | 1.10 | % | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.03 | 6/18/2025 3:28:57 PM EST | |||
| 245.00 | 0.00 | 1.55 | % | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.04 | 6/18/2025 3:28:57 PM EST | |||
| 250.00 | 0.50 | 1.15 | % | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.06 | 6/18/2025 3:28:57 PM EST | |||
| 255.00 | 0.00 | 2.65 | % | 0 | 0 | 0.49 | -0.07 | 0.00 | -0.05 | 6/18/2025 3:28:57 PM EST | |||
| 260.00 | 0.40 | 3.70 | % | 0 | 0 | 0.39 | -0.09 | 0.00 | -0.08 | 6/18/2025 3:28:57 PM EST | |||
| 265.00 | 1.70 | 3.00 | % | 0 | 0 | 0.37 | -0.11 | 0.00 | -0.09 | 6/18/2025 3:28:57 PM EST | |||
| 270.00 | 2.20 | 3.90 | 2.70 | % | 1 | 0 | 0.36 | -0.14 | 0.01 | -0.11 | 6/18/2025 | 6/18/2025 3:28:57 PM EST | |
| 275.00 | 2.85 | 4.50 | 3.33 | +0.33 | +11.00% | 1 | 1 | 0.35 | -0.17 | 0.01 | -0.12 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 280.00 | 3.90 | 5.30 | 3.85 | +0.33 | +9.38% | 1 | 1 | 0.35 | -0.21 | 0.01 | -0.13 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 285.00 | 4.60 | 8.00 | % | 0 | 0 | 0.35 | -0.25 | 0.01 | -0.14 | 6/18/2025 3:28:57 PM EST | |||
| 290.00 | 5.10 | 8.60 | 6.50 | +0.88 | +15.66% | 1 | 1 | 0.34 | -0.29 | 0.01 | -0.15 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 295.00 | 6.50 | 9.90 | 6.35 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.34 | 0.01 | -0.16 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 300.00 | 8.50 | 11.90 | % | 0 | 0 | 0.33 | -0.40 | 0.01 | -0.16 | 6/18/2025 3:28:57 PM EST | |||
| 305.00 | 10.50 | 14.30 | % | 0 | 0 | 0.34 | -0.45 | 0.01 | -0.16 | 6/18/2025 3:28:57 PM EST | |||
| 310.00 | 14.10 | 18.00 | 12.82 | +0.52 | +4.23% | 1 | 10 | 0.32 | -0.51 | 0.01 | -0.16 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 315.00 | 16.00 | 19.50 | 14.60 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.57 | 0.01 | -0.15 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 320.00 | 19.80 | 23.00 | 16.90 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.63 | 0.01 | -0.14 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 325.00 | 23.10 | 27.30 | % | 0 | 0 | 0.31 | -0.69 | 0.01 | -0.13 | 6/18/2025 3:28:57 PM EST | |||
| 330.00 | 27.10 | 30.80 | % | 0 | 0 | 0.29 | -0.75 | 0.01 | -0.11 | 6/18/2025 3:28:57 PM EST | |||
| 335.00 | 30.90 | 34.50 | % | 0 | 0 | 0.31 | -0.80 | 0.01 | -0.10 | 6/18/2025 3:28:57 PM EST | |||
| 340.00 | 34.50 | 39.20 | % | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.08 | 6/18/2025 3:28:57 PM EST | |||
| 345.00 | 39.20 | 43.70 | % | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.06 | 6/18/2025 3:28:57 PM EST | |||
| 350.00 | 43.50 | 47.70 | % | 0 | 0 | 0.26 | -0.92 | 0.01 | -0.05 | 6/18/2025 3:28:57 PM EST | |||
| 355.00 | 48.10 | 52.30 | % | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.04 | 6/18/2025 3:28:57 PM EST | |||
| 360.00 | 52.70 | 57.00 | % | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.03 | 6/18/2025 3:28:57 PM EST | |||
| 365.00 | 57.60 | 61.70 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 6/18/2025 3:28:57 PM EST | |||
| 370.00 | 62.10 | 66.60 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 6/18/2025 3:28:57 PM EST | |||
| 375.00 | 67.00 | 71.40 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 6/18/2025 3:28:57 PM EST | |||
| 380.00 | 72.20 | 76.40 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 6/18/2025 3:28:57 PM EST | |||
| 385.00 | 77.20 | 81.30 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 6/18/2025 3:28:57 PM EST | |||
| 390.00 | 82.00 | 86.90 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 395.00 | 87.20 | 91.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 400.00 | 92.00 | 96.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 405.00 | 97.00 | 101.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 410.00 | 102.00 | 106.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 415.00 | 107.00 | 111.40 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 420.00 | 112.00 | 116.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 425.00 | 117.00 | 121.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 430.00 | 122.00 | 126.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 435.00 | 127.00 | 131.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST |