Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $186.31 as of 8/26/2026 7:42:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 94.10 | 99.00 | 96.55 | % | 1.14 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 90.00 | 89.70 | 94.00 | 91.85 | % | 1.02 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 95.00 | 84.10 | 89.00 | 86.55 | % | 0.91 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 100.00 | 79.10 | 84.00 | 81.55 | % | 0.82 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 105.00 | 74.80 | 79.00 | 76.90 | % | 0.73 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 110.00 | 70.00 | 74.00 | 72.00 | % | 0.65 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 115.00 | 65.20 | 68.80 | 67.00 | % | 0.58 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 120.00 | 60.20 | 64.00 | 62.10 | 64.21 | 0.00 | 0.00% | 0.52 | 0 | 11 | 1.39 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:02 PM EST |
| 125.00 | 54.70 | 59.00 | 56.85 | % | 0.45 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 130.00 | 49.90 | 54.00 | 51.95 | % | 0.40 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 135.00 | 44.90 | 49.00 | 46.95 | % | 0.35 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 140.00 | 40.00 | 43.90 | 41.95 | % | 0.30 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:02 PM EST | |||
| 145.00 | 35.10 | 39.20 | 37.15 | % | 0.26 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 8/26/2026 4:00:02 PM EST | |||
| 147.00 | 33.10 | 37.20 | 35.15 | 39.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.86 | 0.99 | 0.00 | -0.05 | 8/21/2026 | 8/26/2026 4:00:02 PM EST |
| 148.00 | 31.80 | 36.20 | 34.00 | % | 0.23 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.05 | 8/26/2026 4:00:02 PM EST | |||
| 149.00 | 31.20 | 35.30 | 33.25 | % | 0.22 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.05 | 8/26/2026 4:00:02 PM EST | |||
| 150.00 | 30.10 | 34.10 | 32.10 | 36.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.78 | 0.98 | 0.00 | -0.06 | 8/21/2026 | 8/26/2026 4:00:02 PM EST |
| 152.50 | 27.70 | 31.90 | 29.80 | 24.76 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.74 | 0.98 | 0.00 | -0.07 | 8/7/2026 | 8/26/2026 4:00:02 PM EST |
| 155.00 | 25.30 | 29.50 | 27.40 | % | 0.18 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.08 | 8/26/2026 4:00:02 PM EST | |||
| 157.50 | 23.90 | 26.90 | 25.40 | % | 0.16 | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.09 | 8/26/2026 4:00:02 PM EST | |||
| 160.00 | 21.60 | 24.60 | 23.10 | 26.54 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.66 | 0.93 | 0.01 | -0.11 | 8/20/2026 | 8/26/2026 4:00:02 PM EST |
| 162.50 | 19.20 | 22.20 | 20.70 | 19.05 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.62 | 0.90 | 0.01 | -0.13 | 8/13/2026 | 8/26/2026 4:00:02 PM EST |
| 165.00 | 17.20 | 19.70 | 18.45 | 20.65 | +9.25 | +81.14% | 0.11 | 1 | 3 | 0.57 | 0.87 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 167.50 | 15.20 | 17.50 | 16.35 | % | 0.10 | 0 | 0 | 0.44 | 0.83 | 0.01 | -0.16 | 8/26/2026 4:00:02 PM EST | |||
| 170.00 | 12.90 | 15.50 | 14.20 | 15.05 | -0.75 | -4.75% | 0.08 | 1 | 72 | 0.43 | 0.79 | 0.02 | -0.18 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 172.50 | 10.70 | 13.30 | 12.00 | 13.99 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.41 | 0.74 | 0.02 | -0.20 | 8/20/2026 | 8/26/2026 4:00:02 PM EST |
| 175.00 | 9.30 | 11.70 | 10.50 | 14.60 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.43 | 0.69 | 0.02 | -0.21 | 8/19/2026 | 8/26/2026 4:00:02 PM EST |
| 177.50 | 8.40 | 10.00 | 9.20 | 9.33 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.63 | 0.02 | -0.22 | 8/19/2026 | 8/26/2026 4:00:02 PM EST |
| 180.00 | 6.40 | 8.50 | 7.45 | 7.80 | -3.44 | -30.61% | 0.04 | 1 | 11 | 0.42 | 0.57 | 0.02 | -0.22 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 182.50 | 5.90 | 7.10 | 6.50 | 9.91 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.44 | 0.51 | 0.02 | -0.22 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 185.00 | 4.20 | 5.80 | 5.00 | 6.00 | -2.10 | -25.93% | 0.03 | 11 | 20 | 0.42 | 0.44 | 0.02 | -0.22 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 187.50 | 3.40 | 4.70 | 4.05 | % | 0.02 | 0 | 0 | 0.42 | 0.38 | 0.02 | -0.21 | 8/26/2026 4:00:02 PM EST | |||
| 190.00 | 3.00 | 5.70 | 4.35 | 3.62 | -1.95 | -35.01% | 0.02 | 1 | 30 | 0.49 | 0.33 | 0.02 | -0.20 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 192.50 | 2.40 | 3.20 | 2.80 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.43 | 0.28 | 0.02 | -0.18 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 195.00 | 2.05 | 2.45 | 2.25 | 2.20 | -2.10 | -48.84% | 0.01 | 10 | 56 | 0.44 | 0.23 | 0.02 | -0.16 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 197.50 | 1.60 | 2.00 | 1.80 | 1.70 | -0.57 | -25.11% | 0.01 | 3 | 13 | 0.44 | 0.19 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 200.00 | 1.10 | 1.60 | 1.35 | 1.62 | -0.88 | -35.20% | 0.01 | 2 | 42 | 0.43 | 0.15 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 202.50 | 0.05 | 2.75 | 1.40 | 1.15 | -0.93 | -44.72% | 0.01 | 6 | 6 | 0.42 | 0.12 | 0.01 | -0.11 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 205.00 | 0.05 | 1.90 | 0.98 | 1.44 | -0.41 | -22.17% | 0.00 | 5 | 69 | 0.41 | 0.09 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 207.50 | 0.00 | 1.30 | 0.65 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.07 | 0.01 | -0.07 | 8/20/2026 | 8/26/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.75 | 1.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | 0.05 | 0.01 | -0.06 | 8/18/2026 | 8/26/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.04 | 8/26/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.80 | -80.00% | 0.00 | 1 | 17 | 0.57 | 0.02 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.09 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/26/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.82 | -0.01 | 0.00 | -0.03 | 8/21/2026 | 8/26/2026 4:00:02 PM EST |
| 147.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.05 | 8/26/2026 4:00:02 PM EST | |||
| 148.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.05 | 8/26/2026 4:00:02 PM EST | |||
| 149.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.05 | 8/26/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.50 | -0.02 | 0.00 | -0.06 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 152.50 | 0.00 | 1.30 | 0.65 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.70 | -0.02 | 0.00 | -0.07 | 8/20/2026 | 8/26/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | -0.04 | 0.00 | -0.08 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 157.50 | 0.00 | 1.50 | 0.75 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | -0.05 | 0.01 | -0.09 | 8/20/2026 | 8/26/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | 0.63 | -0.42 | -40.00% | 0.00 | 4 | 19 | 0.52 | -0.07 | 0.01 | -0.11 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 162.50 | 0.05 | 1.15 | 0.60 | 0.85 | -0.25 | -22.73% | 0.00 | 2 | 7 | 0.37 | -0.10 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 165.00 | 0.75 | 2.00 | 1.38 | 1.12 | +0.10 | +9.81% | 0.01 | 6 | 35 | 0.46 | -0.13 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 167.50 | 1.35 | 1.70 | 1.53 | 1.42 | +0.07 | +5.19% | 0.01 | 2 | 2 | 0.43 | -0.17 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 170.00 | 1.75 | 2.40 | 2.08 | 2.18 | +0.34 | +18.48% | 0.01 | 11 | 55 | 0.43 | -0.21 | 0.02 | -0.18 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 172.50 | 2.40 | 3.00 | 2.70 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.43 | -0.26 | 0.02 | -0.20 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 175.00 | 3.10 | 4.00 | 3.55 | 3.25 | +0.38 | +13.24% | 0.02 | 2 | 15 | 0.43 | -0.31 | 0.02 | -0.21 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 177.50 | 4.00 | 4.70 | 4.35 | 4.50 | +0.04 | +0.90% | 0.02 | 3 | 2 | 0.42 | -0.37 | 0.02 | -0.22 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 180.00 | 5.10 | 6.00 | 5.55 | 5.34 | +1.59 | +42.40% | 0.03 | 3 | 12 | 0.43 | -0.43 | 0.02 | -0.22 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 182.50 | 6.00 | 7.30 | 6.65 | % | 0.04 | 0 | 0 | 0.42 | -0.49 | 0.02 | -0.22 | 8/26/2026 4:00:02 PM EST | |||
| 185.00 | 7.30 | 8.70 | 8.00 | 8.00 | +0.90 | +12.68% | 0.04 | 1 | 8 | 0.42 | -0.56 | 0.02 | -0.22 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 187.50 | 8.80 | 10.20 | 9.50 | 8.50 | +0.70 | +8.98% | 0.05 | 1 | 1 | 0.41 | -0.62 | 0.02 | -0.21 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 190.00 | 10.50 | 12.60 | 11.55 | 20.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.67 | 0.02 | -0.20 | 8/17/2026 | 8/26/2026 4:00:02 PM EST |
| 192.50 | 12.10 | 14.60 | 13.35 | % | 0.07 | 0 | 0 | 0.37 | -0.72 | 0.02 | -0.18 | 8/26/2026 4:00:02 PM EST | |||
| 195.00 | 13.80 | 16.50 | 15.15 | % | 0.08 | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.16 | 8/26/2026 4:00:02 PM EST | |||
| 197.50 | 15.80 | 18.10 | 16.95 | % | 0.09 | 0 | 0 | 0.37 | -0.81 | 0.02 | -0.14 | 8/26/2026 4:00:02 PM EST | |||
| 200.00 | 18.00 | 20.60 | 19.30 | 19.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | -0.85 | 0.02 | -0.13 | 8/20/2026 | 8/26/2026 4:00:02 PM EST |
| 202.50 | 20.10 | 22.40 | 21.25 | % | 0.10 | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.11 | 8/26/2026 4:00:02 PM EST | |||
| 205.00 | 22.40 | 25.10 | 23.75 | % | 0.12 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.09 | 8/26/2026 4:00:02 PM EST | |||
| 207.50 | 24.40 | 27.40 | 25.90 | % | 0.12 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.07 | 8/26/2026 4:00:02 PM EST | |||
| 210.00 | 26.60 | 30.50 | 28.55 | % | 0.14 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.06 | 8/26/2026 4:00:02 PM EST | |||
| 215.00 | 31.70 | 34.60 | 33.15 | % | 0.15 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.04 | 8/26/2026 4:00:02 PM EST | |||
| 220.00 | 36.60 | 39.40 | 38.00 | 56.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 7/31/2026 | 8/26/2026 4:00:02 PM EST |