Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $192.59 as of 9/4/2026 7:11:19 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 | 99.40 | 103.70 | 101.55 | % | 1.19 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 90.00 | 94.40 | 98.70 | 96.55 | % | 1.07 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 95.00 | 89.40 | 93.70 | 91.55 | % | 0.96 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 100.00 | 84.60 | 88.70 | 86.65 | % | 0.87 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 105.00 | 79.60 | 83.70 | 81.65 | % | 0.78 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 110.00 | 74.60 | 78.70 | 76.65 | % | 0.70 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 115.00 | 69.40 | 73.70 | 71.55 | % | 0.62 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 120.00 | 65.30 | 68.40 | 66.85 | 70.42 | 0.00 | 0.00% | 0.56 | 0 | 11 | 2.30 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 125.00 | 60.30 | 63.50 | 61.90 | % | 0.50 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 130.00 | 55.20 | 58.50 | 56.85 | % | 0.44 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 135.00 | 50.50 | 53.50 | 52.00 | 54.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 140.00 | 45.40 | 48.50 | 46.95 | % | 0.34 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 145.00 | 40.30 | 43.50 | 41.90 | 43.29 | % | 0.29 | 8 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST | |
| 147.00 | 38.50 | 41.50 | 40.00 | 40.02 | +1.02 | +2.62% | 0.27 | 3 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 148.00 | 37.40 | 40.50 | 38.95 | % | 0.26 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 149.00 | 36.30 | 39.50 | 37.90 | 37.97 | % | 0.25 | 9 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST | |
| 150.00 | 35.50 | 38.50 | 37.00 | 36.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:00 PM EST |
| 152.50 | 32.80 | 36.00 | 34.40 | 24.76 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:00 PM EST |
| 155.00 | 30.50 | 33.70 | 32.10 | % | 0.21 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 157.50 | 28.00 | 31.00 | 29.50 | % | 0.19 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 160.00 | 25.10 | 28.50 | 26.80 | 27.18 | +0.64 | +2.42% | 0.17 | 2 | 10 | 1.05 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 162.50 | 22.90 | 26.00 | 24.45 | 30.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.97 | 0.99 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 165.00 | 20.30 | 23.50 | 21.90 | 20.65 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.90 | 0.99 | 0.00 | -0.04 | 8/26/2026 | 9/4/2026 4:00:00 PM EST |
| 167.50 | 18.10 | 21.10 | 19.60 | % | 0.12 | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.05 | 9/4/2026 4:00:00 PM EST | |||
| 170.00 | 16.20 | 17.90 | 17.05 | 16.80 | -4.84 | -22.37% | 0.10 | 93 | 78 | 0.42 | 0.95 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 172.50 | 13.00 | 16.30 | 14.65 | 22.30 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.71 | 0.93 | 0.01 | -0.12 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 175.00 | 11.20 | 14.00 | 12.60 | 16.01 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.66 | 0.88 | 0.02 | -0.16 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 177.50 | 9.10 | 10.80 | 9.95 | 10.03 | -2.68 | -21.09% | 0.06 | 3 | 3 | 0.49 | 0.83 | 0.02 | -0.20 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 180.00 | 7.20 | 8.80 | 8.00 | 8.05 | -7.40 | -47.90% | 0.04 | 8 | 9 | 0.37 | 0.76 | 0.03 | -0.24 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 182.50 | 5.80 | 6.60 | 6.20 | 5.99 | -6.84 | -53.32% | 0.03 | 46 | 12 | 0.37 | 0.67 | 0.04 | -0.27 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 185.00 | 4.30 | 6.30 | 5.30 | 4.80 | -6.31 | -56.80% | 0.03 | 12 | 25 | 0.43 | 0.58 | 0.04 | -0.28 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 187.50 | 3.10 | 3.60 | 3.35 | 3.70 | -2.56 | -40.90% | 0.02 | 136 | 31 | 0.37 | 0.47 | 0.04 | -0.28 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 190.00 | 1.95 | 2.80 | 2.38 | 2.33 | -4.37 | -65.23% | 0.01 | 57 | 71 | 0.37 | 0.37 | 0.04 | -0.26 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 192.50 | 1.50 | 1.90 | 1.70 | 1.72 | -3.39 | -66.35% | 0.01 | 28 | 34 | 0.38 | 0.28 | 0.04 | -0.23 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 195.00 | 0.75 | 1.30 | 1.03 | 1.10 | -3.13 | -74.00% | 0.01 | 71 | 64 | 0.36 | 0.20 | 0.03 | -0.20 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 197.50 | 0.25 | 1.35 | 0.80 | 0.80 | -1.86 | -69.93% | 0.00 | 35 | 60 | 0.38 | 0.15 | 0.02 | -0.16 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 200.00 | 0.45 | 0.65 | 0.55 | 0.50 | -1.48 | -74.75% | 0.00 | 43 | 89 | 0.39 | 0.10 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 202.50 | 0.25 | 0.75 | 0.50 | 0.50 | -0.80 | -61.54% | 0.00 | 13 | 36 | 0.43 | 0.07 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 205.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.78 | -78.00% | 0.00 | 617 | 356 | 0.41 | 0.05 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 207.50 | 0.05 | 0.30 | 0.18 | 0.17 | -0.53 | -75.72% | 0.00 | 17 | 17 | 0.42 | 0.04 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.65 | +0.23 | +54.77% | 0.00 | 3 | 44 | 0.57 | 0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 212.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 9/4/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 0.80 | 0.40 | 0.50 | +0.30 | +150.00% | 0.00 | 3 | 4 | 0.74 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 217.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 3.40 | 1.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 222.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:00 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 | 2.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 3.30 | 1.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.16 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 3.40 | 1.70 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 3.40 | 1.70 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.95 | 1.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.73 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 147.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 148.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 149.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.41 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:00 PM EST |
| 152.50 | 0.00 | 2.00 | 1.00 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.30 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 157.50 | 0.00 | 3.30 | 1.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.37 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.66 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 162.50 | 0.00 | 0.40 | 0.20 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | -0.01 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.79 | -0.01 | 0.00 | -0.04 | 8/27/2026 | 9/4/2026 4:00:00 PM EST |
| 167.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | -0.02 | 0.01 | -0.05 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 170.00 | 0.10 | 0.25 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.39 | -0.05 | 0.01 | -0.09 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 172.50 | 0.15 | 1.15 | 0.65 | 0.45 | +0.29 | +181.25% | 0.00 | 6 | 12 | 0.45 | -0.07 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 175.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.03 | -5.66% | 0.00 | 28 | 67 | 0.38 | -0.12 | 0.02 | -0.16 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 177.50 | 0.60 | 1.00 | 0.80 | 0.75 | +0.40 | +114.29% | 0.00 | 9 | 46 | 0.37 | -0.17 | 0.02 | -0.20 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 180.00 | 1.05 | 1.55 | 1.30 | 1.27 | +0.82 | +182.23% | 0.01 | 57 | 423 | 0.36 | -0.24 | 0.03 | -0.24 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 182.50 | 1.65 | 2.20 | 1.93 | 2.18 | +1.21 | +124.75% | 0.01 | 65 | 18 | 0.35 | -0.33 | 0.04 | -0.27 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 185.00 | 1.55 | 3.30 | 2.43 | 2.88 | +1.46 | +102.82% | 0.01 | 28 | 22 | 0.31 | -0.42 | 0.04 | -0.28 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 187.50 | 4.00 | 5.20 | 4.60 | 4.30 | +2.57 | +148.56% | 0.02 | 38 | 24 | 0.40 | -0.53 | 0.04 | -0.28 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 190.00 | 5.20 | 7.70 | 6.45 | 6.00 | +3.70 | +160.87% | 0.03 | 39 | 264 | 0.43 | -0.63 | 0.04 | -0.26 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 192.50 | 5.50 | 9.00 | 7.25 | 7.80 | +3.72 | +91.18% | 0.04 | 14 | 16 | 0.54 | -0.72 | 0.04 | -0.23 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 195.00 | 8.70 | 10.60 | 9.65 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.38 | -0.80 | 0.03 | -0.20 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 197.50 | 10.10 | 13.30 | 11.70 | 11.40 | +5.80 | +103.58% | 0.06 | 11 | 11 | 0.61 | -0.85 | 0.02 | -0.16 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 200.00 | 12.10 | 15.50 | 13.80 | 12.20 | -7.30 | -37.44% | 0.07 | 6 | 1 | 0.64 | -0.90 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 202.50 | 14.40 | 18.20 | 16.30 | % | 0.08 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.10 | 9/4/2026 4:00:00 PM EST | |||
| 205.00 | 16.80 | 20.60 | 18.70 | % | 0.09 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.08 | 9/4/2026 4:00:00 PM EST | |||
| 207.50 | 19.20 | 23.00 | 21.10 | % | 0.10 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.06 | 9/4/2026 4:00:00 PM EST | |||
| 210.00 | 21.70 | 24.90 | 23.30 | % | 0.11 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.03 | 9/4/2026 4:00:00 PM EST | |||
| 212.50 | 24.20 | 27.80 | 26.00 | % | 0.12 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 9/4/2026 4:00:00 PM EST | |||
| 215.00 | 26.50 | 30.70 | 28.60 | 26.18 | % | 0.13 | 1 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST | |
| 217.50 | 29.10 | 32.40 | 30.75 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 220.00 | 31.60 | 34.80 | 33.20 | 56.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:00 PM EST |
| 222.50 | 34.10 | 37.30 | 35.70 | % | 0.16 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST |