Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $171.77 as of 8/7/2026 7:31:40 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 | 89.50 | 93.00 | 91.25 | % | 1.07 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 90.00 | 84.50 | 88.00 | 86.25 | % | 0.96 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 95.00 | 79.00 | 83.20 | 81.10 | % | 0.85 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 100.00 | 74.60 | 78.10 | 76.35 | % | 0.76 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 105.00 | 69.40 | 73.20 | 71.30 | % | 0.68 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 110.00 | 64.70 | 68.20 | 66.45 | % | 0.60 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 115.00 | 59.60 | 64.00 | 61.80 | % | 0.54 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 120.00 | 55.00 | 58.30 | 56.65 | % | 0.47 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 125.00 | 50.10 | 53.40 | 51.75 | % | 0.41 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 8/7/2026 3:59:49 PM EST | |||
| 130.00 | 45.30 | 48.70 | 47.00 | % | 0.36 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.04 | 8/7/2026 3:59:49 PM EST | |||
| 135.00 | 40.60 | 43.80 | 42.20 | % | 0.31 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.05 | 8/7/2026 3:59:49 PM EST | |||
| 140.00 | 36.00 | 39.20 | 37.60 | % | 0.27 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.06 | 8/7/2026 3:59:49 PM EST | |||
| 145.00 | 31.60 | 34.80 | 33.20 | 33.09 | % | 0.23 | 2 | 0 | 0.48 | 0.88 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:49 PM EST | |
| 150.00 | 27.40 | 30.40 | 28.90 | 17.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.47 | 0.84 | 0.01 | -0.09 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 152.50 | 25.30 | 28.80 | 27.05 | 15.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.48 | 0.81 | 0.01 | -0.10 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 155.00 | 23.40 | 26.90 | 25.15 | 14.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | 0.79 | 0.01 | -0.11 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 157.50 | 21.50 | 25.00 | 23.25 | 18.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.47 | 0.76 | 0.01 | -0.11 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 160.00 | 20.10 | 23.20 | 21.65 | 15.60 | 0.00 | 0.00% | 0.14 | 0 | 83 | 0.48 | 0.74 | 0.01 | -0.12 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 162.50 | 19.00 | 21.40 | 20.20 | % | 0.12 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.12 | 8/7/2026 3:59:49 PM EST | |||
| 165.00 | 16.40 | 19.50 | 17.95 | 17.95 | +7.95 | +79.50% | 0.11 | 36 | 1 | 0.46 | 0.68 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 167.50 | 16.10 | 18.40 | 17.25 | % | 0.10 | 0 | 0 | 0.49 | 0.65 | 0.01 | -0.13 | 8/7/2026 3:59:49 PM EST | |||
| 170.00 | 14.20 | 17.10 | 15.65 | 14.33 | % | 0.09 | 2 | 0 | 0.48 | 0.62 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:49 PM EST | |
| 172.50 | 13.30 | 15.80 | 14.55 | % | 0.08 | 0 | 0 | 0.49 | 0.59 | 0.01 | -0.14 | 8/7/2026 3:59:49 PM EST | |||
| 175.00 | 11.60 | 14.60 | 13.10 | 12.40 | % | 0.07 | 3 | 0 | 0.48 | 0.56 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:49 PM EST | |
| 177.50 | 11.10 | 12.90 | 12.00 | % | 0.07 | 0 | 0 | 0.48 | 0.52 | 0.01 | -0.14 | 8/7/2026 3:59:49 PM EST | |||
| 180.00 | 8.60 | 12.30 | 10.45 | 10.60 | % | 0.06 | 1 | 0 | 0.46 | 0.49 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:49 PM EST | |
| 182.50 | 8.90 | 10.90 | 9.90 | % | 0.05 | 0 | 0 | 0.48 | 0.46 | 0.01 | -0.14 | 8/7/2026 3:59:49 PM EST | |||
| 185.00 | 6.70 | 10.50 | 8.60 | % | 0.05 | 0 | 0 | 0.47 | 0.43 | 0.01 | -0.13 | 8/7/2026 3:59:49 PM EST | |||
| 187.50 | 7.20 | 9.40 | 8.30 | % | 0.04 | 0 | 0 | 0.49 | 0.40 | 0.01 | -0.13 | 8/7/2026 3:59:49 PM EST | |||
| 190.00 | 5.10 | 9.00 | 7.05 | 6.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | 0.37 | 0.01 | -0.13 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 192.50 | 5.30 | 8.00 | 6.65 | % | 0.03 | 0 | 0 | 0.48 | 0.35 | 0.01 | -0.13 | 8/7/2026 3:59:49 PM EST | |||
| 195.00 | 4.80 | 7.50 | 6.15 | % | 0.03 | 0 | 0 | 0.49 | 0.32 | 0.01 | -0.12 | 8/7/2026 3:59:49 PM EST | |||
| 200.00 | 4.00 | 6.40 | 5.20 | % | 0.03 | 0 | 0 | 0.50 | 0.28 | 0.01 | -0.12 | 8/7/2026 3:59:49 PM EST | |||
| 205.00 | 1.90 | 6.00 | 3.95 | 3.44 | % | 0.02 | 4 | 0 | 0.48 | 0.24 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:49 PM EST | |
| 210.00 | 2.45 | 4.90 | 3.68 | % | 0.02 | 0 | 0 | 0.52 | 0.21 | 0.01 | -0.10 | 8/7/2026 3:59:49 PM EST | |||
| 220.00 | 1.55 | 4.40 | 2.98 | 2.02 | % | 0.01 | 4 | 0 | 0.55 | 0.16 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:49 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 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 90.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 95.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 120.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.03 | 8/7/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.04 | 8/7/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.76 | -0.06 | 0.00 | -0.05 | 8/7/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.70 | -0.09 | 0.00 | -0.06 | 8/7/2026 3:59:49 PM EST | |||
| 145.00 | 1.45 | 4.30 | 2.88 | % | 0.02 | 0 | 0 | 0.54 | -0.12 | 0.01 | -0.08 | 8/7/2026 3:59:49 PM EST | |||
| 150.00 | 0.75 | 4.30 | 2.53 | 4.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.16 | 0.01 | -0.09 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 152.50 | 2.45 | 4.70 | 3.58 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.49 | -0.19 | 0.01 | -0.10 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 155.00 | 2.90 | 5.60 | 4.25 | 5.29 | -0.57 | -9.73% | 0.03 | 18 | 155 | 0.50 | -0.21 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 157.50 | 2.70 | 6.00 | 4.35 | % | 0.03 | 0 | 0 | 0.46 | -0.24 | 0.01 | -0.11 | 8/7/2026 3:59:49 PM EST | |||
| 160.00 | 4.50 | 6.90 | 5.70 | 10.47 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.26 | 0.01 | -0.12 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 162.50 | 5.00 | 7.70 | 6.35 | % | 0.04 | 0 | 0 | 0.49 | -0.29 | 0.01 | -0.12 | 8/7/2026 3:59:49 PM EST | |||
| 165.00 | 6.10 | 8.60 | 7.35 | % | 0.04 | 0 | 0 | 0.49 | -0.32 | 0.01 | -0.13 | 8/7/2026 3:59:49 PM EST | |||
| 167.50 | 7.10 | 9.60 | 8.35 | % | 0.05 | 0 | 0 | 0.49 | -0.35 | 0.01 | -0.13 | 8/7/2026 3:59:49 PM EST | |||
| 170.00 | 8.00 | 9.60 | 8.80 | 9.15 | % | 0.05 | 655 | 0 | 0.47 | -0.38 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:49 PM EST | |
| 172.50 | 9.30 | 11.80 | 10.55 | % | 0.06 | 0 | 0 | 0.49 | -0.41 | 0.01 | -0.14 | 8/7/2026 3:59:49 PM EST | |||
| 175.00 | 10.50 | 13.10 | 11.80 | % | 0.07 | 0 | 0 | 0.49 | -0.44 | 0.01 | -0.14 | 8/7/2026 3:59:49 PM EST | |||
| 177.50 | 10.50 | 14.30 | 12.40 | % | 0.07 | 0 | 0 | 0.46 | -0.48 | 0.01 | -0.14 | 8/7/2026 3:59:49 PM EST | |||
| 180.00 | 13.50 | 15.60 | 14.55 | 14.00 | % | 0.08 | 3 | 0 | 0.49 | -0.51 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:49 PM EST | |
| 182.50 | 14.10 | 17.20 | 15.65 | % | 0.09 | 0 | 0 | 0.48 | -0.54 | 0.01 | -0.14 | 8/7/2026 3:59:49 PM EST | |||
| 185.00 | 15.50 | 18.80 | 17.15 | % | 0.09 | 0 | 0 | 0.48 | -0.57 | 0.01 | -0.13 | 8/7/2026 3:59:49 PM EST | |||
| 187.50 | 17.70 | 20.50 | 19.10 | % | 0.10 | 0 | 0 | 0.49 | -0.60 | 0.01 | -0.13 | 8/7/2026 3:59:49 PM EST | |||
| 190.00 | 18.70 | 22.30 | 20.50 | % | 0.11 | 0 | 0 | 0.48 | -0.63 | 0.01 | -0.13 | 8/7/2026 3:59:49 PM EST | |||
| 192.50 | 21.20 | 23.90 | 22.55 | % | 0.12 | 0 | 0 | 0.49 | -0.65 | 0.01 | -0.13 | 8/7/2026 3:59:49 PM EST | |||
| 195.00 | 22.50 | 26.50 | 24.50 | % | 0.13 | 0 | 0 | 0.49 | -0.68 | 0.01 | -0.12 | 8/7/2026 3:59:49 PM EST | |||
| 200.00 | 27.00 | 30.00 | 28.50 | % | 0.14 | 0 | 0 | 0.50 | -0.72 | 0.01 | -0.12 | 8/7/2026 3:59:49 PM EST | |||
| 205.00 | 30.60 | 34.00 | 32.30 | % | 0.16 | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.11 | 8/7/2026 3:59:49 PM EST | |||
| 210.00 | 35.00 | 38.30 | 36.65 | % | 0.17 | 0 | 0 | 0.49 | -0.79 | 0.01 | -0.10 | 8/7/2026 3:59:49 PM EST | |||
| 220.00 | 44.50 | 47.20 | 45.85 | % | 0.21 | 0 | 0 | 0.62 | -0.84 | 0.01 | -0.09 | 8/7/2026 3:59:49 PM EST |