Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $238.20 as of 8/13/2025 7:01:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 70.20 | 74.00 | 72.10 | % | 0.41 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 180.00 | 65.30 | 68.90 | 67.10 | % | 0.37 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 185.00 | 60.70 | 63.90 | 62.30 | % | 0.34 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.05 | 8/13/2025 3:59:54 PM EST | |||
| 190.00 | 55.90 | 59.60 | 57.75 | % | 0.30 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.06 | 8/13/2025 3:59:54 PM EST | |||
| 195.00 | 51.20 | 54.60 | 52.90 | % | 0.27 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.07 | 8/13/2025 3:59:54 PM EST | |||
| 200.00 | 46.40 | 50.20 | 48.30 | % | 0.24 | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.08 | 8/13/2025 3:59:54 PM EST | |||
| 205.00 | 42.30 | 44.70 | 43.50 | % | 0.21 | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.09 | 8/13/2025 3:59:54 PM EST | |||
| 210.00 | 37.90 | 40.00 | 38.95 | % | 0.19 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.11 | 8/13/2025 3:59:54 PM EST | |||
| 215.00 | 33.70 | 35.50 | 34.60 | % | 0.16 | 0 | 0 | 0.40 | 0.85 | 0.01 | -0.12 | 8/13/2025 3:59:54 PM EST | |||
| 220.00 | 29.80 | 31.30 | 30.55 | % | 0.14 | 0 | 0 | 0.40 | 0.81 | 0.01 | -0.13 | 8/13/2025 3:59:54 PM EST | |||
| 225.00 | 25.90 | 27.10 | 26.50 | 22.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.39 | 0.77 | 0.01 | -0.14 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 230.00 | 22.20 | 23.50 | 22.85 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.01 | -0.15 | 8/13/2025 3:59:54 PM EST | |||
| 235.00 | 19.20 | 21.30 | 20.25 | 14.35 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.38 | 0.67 | 0.01 | -0.16 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 240.00 | 16.10 | 16.80 | 16.45 | 16.80 | +3.90 | +30.24% | 0.07 | 5 | 7 | 0.37 | 0.61 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 245.00 | 13.10 | 13.90 | 13.50 | 13.43 | +3.43 | +34.30% | 0.06 | 21 | 14 | 0.37 | 0.55 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 250.00 | 10.60 | 11.40 | 11.00 | 10.98 | +2.38 | +27.68% | 0.04 | 18 | 2 | 0.36 | 0.49 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 255.00 | 8.70 | 9.20 | 8.95 | 8.90 | +2.85 | +47.11% | 0.04 | 34 | 178 | 0.36 | 0.42 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 260.00 | 6.80 | 7.60 | 7.20 | 7.09 | +2.71 | +61.88% | 0.03 | 20 | 98 | 0.35 | 0.36 | 0.01 | -0.14 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 265.00 | 5.20 | 5.80 | 5.50 | 5.59 | +1.93 | +52.74% | 0.02 | 3 | 35 | 0.35 | 0.30 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 270.00 | 4.10 | 4.50 | 4.30 | 4.40 | +1.80 | +69.24% | 0.02 | 5 | 6 | 0.35 | 0.25 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 275.00 | 3.20 | 3.60 | 3.40 | 3.40 | % | 0.01 | 61 | 0 | 0.35 | 0.21 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 280.00 | 2.40 | 2.80 | 2.60 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | 0.17 | 0.01 | -0.09 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 285.00 | 1.80 | 2.25 | 2.03 | 1.36 | -0.20 | -12.83% | 0.01 | 5 | 5 | 0.35 | 0.14 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 290.00 | 1.40 | 1.90 | 1.65 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | 0.12 | 0.01 | -0.08 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 295.00 | 0.75 | 1.70 | 1.23 | % | 0.00 | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.07 | 8/13/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 1.25 | 0.63 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.08 | 0.00 | -0.06 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 305.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.00 | -0.05 | 8/13/2025 3:59:54 PM EST | |||
| 310.00 | 0.40 | 0.95 | 0.68 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.05 | 8/13/2025 3:59:54 PM EST | |||
| 315.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 330.00 | 0.20 | 0.70 | 0.45 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 335.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 345.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 355.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 365.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 375.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | -0.03 | 0.00 | -0.05 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 190.00 | 0.70 | 0.95 | 0.83 | 0.80 | -0.35 | -30.44% | 0.00 | 10 | 11 | 0.47 | -0.04 | 0.00 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.05 | 0.00 | -0.07 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 200.00 | 1.25 | 1.50 | 1.38 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | -0.07 | 0.00 | -0.08 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 205.00 | 1.65 | 1.90 | 1.78 | 1.80 | -0.56 | -23.73% | 0.01 | 27 | 22 | 0.44 | -0.09 | 0.00 | -0.09 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 210.00 | 2.05 | 2.50 | 2.28 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.12 | 0.01 | -0.11 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 215.00 | 2.70 | 3.20 | 2.95 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.41 | -0.15 | 0.01 | -0.12 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 220.00 | 3.50 | 4.10 | 3.80 | 3.85 | -1.32 | -25.54% | 0.02 | 2 | 87 | 0.41 | -0.19 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 225.00 | 4.60 | 5.10 | 4.85 | 4.88 | -1.32 | -21.29% | 0.02 | 2 | 98 | 0.40 | -0.23 | 0.01 | -0.14 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 230.00 | 5.70 | 6.40 | 6.05 | 6.20 | -1.76 | -22.12% | 0.03 | 36 | 16 | 0.39 | -0.28 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 235.00 | 7.30 | 8.00 | 7.65 | 7.53 | -2.42 | -24.33% | 0.03 | 13 | 112 | 0.38 | -0.33 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 240.00 | 9.10 | 9.90 | 9.50 | 9.60 | -2.85 | -22.90% | 0.04 | 18 | 8 | 0.38 | -0.39 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 245.00 | 11.30 | 12.10 | 11.70 | 15.04 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | -0.45 | 0.01 | -0.16 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 250.00 | 13.50 | 14.50 | 14.00 | 17.98 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.36 | -0.51 | 0.01 | -0.16 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 255.00 | 16.40 | 17.30 | 16.85 | 16.90 | -3.30 | -16.34% | 0.07 | 1 | 83 | 0.36 | -0.58 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 260.00 | 19.80 | 20.40 | 20.10 | 24.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | -0.64 | 0.01 | -0.14 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 265.00 | 23.10 | 24.30 | 23.70 | 29.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.36 | -0.70 | 0.01 | -0.13 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 270.00 | 27.00 | 28.20 | 27.60 | 28.35 | -4.93 | -14.82% | 0.10 | 4 | 10 | 0.36 | -0.75 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 275.00 | 30.80 | 32.60 | 31.70 | 36.97 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.36 | -0.79 | 0.01 | -0.11 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 280.00 | 35.00 | 36.90 | 35.95 | 38.23 | -1.77 | -4.43% | 0.13 | 2 | 1 | 0.36 | -0.83 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 285.00 | 39.30 | 41.40 | 40.35 | 44.41 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.42 | -0.86 | 0.01 | -0.09 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 290.00 | 43.00 | 46.80 | 44.90 | 50.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.47 | -0.88 | 0.01 | -0.08 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 295.00 | 47.70 | 51.60 | 49.65 | % | 0.17 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.07 | 8/13/2025 3:59:54 PM EST | |||
| 300.00 | 52.60 | 55.90 | 54.25 | % | 0.18 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.06 | 8/13/2025 3:59:54 PM EST | |||
| 305.00 | 57.40 | 61.70 | 59.55 | 66.81 | % | 0.20 | 1 | 0 | 0.54 | -0.94 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 310.00 | 62.50 | 66.30 | 64.40 | % | 0.21 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.05 | 8/13/2025 3:59:54 PM EST | |||
| 315.00 | 67.50 | 71.40 | 69.45 | 73.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.03 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 320.00 | 72.50 | 76.40 | 74.45 | % | 0.23 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 325.00 | 77.70 | 81.40 | 79.55 | % | 0.24 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 330.00 | 82.50 | 86.30 | 84.40 | % | 0.26 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 335.00 | 87.60 | 91.40 | 89.50 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 340.00 | 92.50 | 96.40 | 94.45 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 345.00 | 97.50 | 101.40 | 99.45 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 350.00 | 102.50 | 106.40 | 104.45 | % | 0.30 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 355.00 | 107.80 | 111.30 | 109.55 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 360.00 | 112.50 | 116.40 | 114.45 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 365.00 | 117.50 | 121.40 | 119.45 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 370.00 | 122.50 | 126.40 | 124.45 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 375.00 | 127.50 | 131.40 | 129.45 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |