Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $271.09 as of 12/26/2025 7:31:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 99.00 | 103.40 | 101.20 | % | 0.60 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 175.00 | 94.00 | 98.40 | 96.20 | % | 0.55 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 180.00 | 89.00 | 93.10 | 91.05 | % | 0.51 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 185.00 | 84.00 | 88.40 | 86.20 | % | 0.47 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 190.00 | 79.00 | 83.50 | 81.25 | % | 0.43 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 195.00 | 74.00 | 78.40 | 76.20 | % | 0.39 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 200.00 | 69.00 | 73.10 | 71.05 | 59.30 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:55 PM EST |
| 205.00 | 64.20 | 68.10 | 66.15 | % | 0.32 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 210.00 | 59.20 | 63.10 | 61.15 | % | 0.29 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 215.00 | 54.20 | 57.80 | 56.00 | % | 0.26 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 220.00 | 49.20 | 53.10 | 51.15 | % | 0.23 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 225.00 | 44.20 | 46.90 | 45.55 | % | 0.20 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 230.00 | 39.00 | 41.90 | 40.45 | % | 0.18 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 235.00 | 34.20 | 36.90 | 35.55 | 20.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:55 PM EST |
| 240.00 | 29.40 | 31.90 | 30.65 | 30.65 | % | 0.13 | 1 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 245.00 | 24.00 | 26.90 | 25.45 | 25.88 | -1.11 | -4.12% | 0.10 | 1 | 5 | 0.50 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 247.50 | 21.50 | 24.50 | 23.00 | 22.76 | -0.49 | -2.11% | 0.09 | 1 | 1 | 0.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 250.00 | 19.30 | 22.00 | 20.65 | 20.40 | -0.58 | -2.77% | 0.08 | 1 | 3 | 0.44 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 252.50 | 16.80 | 19.50 | 18.15 | 17.95 | % | 0.07 | 1 | 0 | 0.40 | 0.99 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 255.00 | 14.10 | 17.10 | 15.60 | 15.46 | -5.44 | -26.03% | 0.06 | 1 | 25 | 0.37 | 0.98 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 257.50 | 11.60 | 14.90 | 13.25 | 12.62 | % | 0.05 | 1 | 0 | 0.37 | 0.96 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 260.00 | 9.90 | 12.80 | 11.35 | 11.34 | -1.48 | -11.55% | 0.04 | 1 | 25 | 0.36 | 0.93 | 0.02 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 262.50 | 7.60 | 9.80 | 8.70 | 8.50 | -0.18 | -2.08% | 0.03 | 1 | 18 | 0.26 | 0.87 | 0.03 | -0.15 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 265.00 | 6.70 | 7.90 | 7.30 | 7.30 | +0.42 | +6.11% | 0.03 | 3 | 32 | 0.21 | 0.80 | 0.04 | -0.18 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 267.50 | 4.00 | 7.30 | 5.65 | 4.80 | -1.69 | -26.04% | 0.02 | 11 | 86 | 0.22 | 0.70 | 0.05 | -0.21 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 270.00 | 3.40 | 3.80 | 3.60 | 3.35 | -0.85 | -20.24% | 0.01 | 83 | 115 | 0.19 | 0.58 | 0.05 | -0.22 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 272.50 | 2.15 | 2.60 | 2.38 | 2.30 | -0.60 | -20.69% | 0.01 | 47 | 107 | 0.19 | 0.44 | 0.06 | -0.22 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 275.00 | 1.20 | 1.50 | 1.35 | 1.22 | -0.86 | -41.35% | 0.00 | 110 | 90 | 0.19 | 0.31 | 0.05 | -0.19 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 277.50 | 0.60 | 0.90 | 0.75 | 0.79 | -0.36 | -31.31% | 0.00 | 38 | 38 | 0.19 | 0.20 | 0.04 | -0.16 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 280.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.34 | -49.28% | 0.00 | 120 | 138 | 0.18 | 0.13 | 0.03 | -0.12 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 282.50 | 0.05 | 0.40 | 0.23 | 0.30 | -0.11 | -26.83% | 0.00 | 7 | 40 | 0.19 | 0.08 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 285.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.23 | -82.15% | 0.00 | 15 | 206 | 0.21 | 0.04 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 287.50 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.30 | 0.02 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 13 | 75 | 0.22 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 292.50 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 0.45 | 0.23 | 0.31 | -0.22 | -41.51% | 0.00 | 1 | 35 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 297.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 36 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 0.70 | 0.35 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.57 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.40 | 0.20 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 315.00 | 0.00 | 2.10 | 1.05 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 0.60 | 0.30 | 0.01 | -0.34 | -97.15% | 0.00 | 10 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 335.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 345.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 355.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 3.40 | 1.70 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.71 | -98.62% | 0.00 | 12 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 2.95 | 1.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.29 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 1.10 | 0.55 | 0.03 | +0.02 | +200.00% | 0.00 | 15 | 124 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.50 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.80 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 0.01 | -0.54 | -98.19% | 0.00 | 4 | 64 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 247.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,419 | 0.37 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 252.50 | 0.00 | 0.25 | 0.13 | 0.38 | -0.25 | -39.69% | 0.00 | 10 | 2 | 0.35 | -0.01 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.38 | -0.02 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 257.50 | 0.00 | 0.90 | 0.45 | 0.44 | -0.13 | -22.81% | 0.00 | 3 | 14 | 0.35 | -0.04 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.40 | -0.66 | -62.27% | 0.00 | 7 | 71 | 0.27 | -0.07 | 0.02 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 262.50 | 0.15 | 0.55 | 0.35 | 0.45 | -0.55 | -55.00% | 0.00 | 22 | 40 | 0.19 | -0.13 | 0.03 | -0.15 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 265.00 | 0.75 | 0.90 | 0.83 | 0.90 | -0.35 | -28.00% | 0.00 | 410 | 154 | 0.20 | -0.20 | 0.04 | -0.18 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 267.50 | 1.30 | 1.55 | 1.43 | 1.60 | -0.50 | -23.81% | 0.01 | 18 | 26 | 0.20 | -0.30 | 0.05 | -0.21 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 270.00 | 2.15 | 2.45 | 2.30 | 2.65 | -0.25 | -8.63% | 0.01 | 95 | 113 | 0.19 | -0.42 | 0.05 | -0.22 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 272.50 | 3.40 | 3.70 | 3.55 | 3.87 | -0.43 | -10.00% | 0.01 | 23 | 107 | 0.19 | -0.56 | 0.06 | -0.22 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 275.00 | 3.20 | 7.10 | 5.15 | 6.00 | +0.40 | +7.15% | 0.02 | 3 | 156 | 0.33 | -0.69 | 0.05 | -0.19 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 277.50 | 6.40 | 8.80 | 7.60 | 8.46 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.34 | -0.80 | 0.04 | -0.16 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 280.00 | 7.40 | 10.80 | 9.10 | 10.79 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.35 | -0.87 | 0.03 | -0.12 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 282.50 | 10.60 | 13.40 | 12.00 | % | 0.04 | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.08 | 12/26/2025 3:59:55 PM EST | |||
| 285.00 | 13.50 | 15.90 | 14.70 | 14.67 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.50 | -0.96 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 287.50 | 14.50 | 18.50 | 16.50 | % | 0.06 | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 290.00 | 17.00 | 20.80 | 18.90 | % | 0.07 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 292.50 | 20.00 | 23.50 | 21.75 | % | 0.07 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 295.00 | 22.40 | 26.00 | 24.20 | % | 0.08 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 297.50 | 24.90 | 28.50 | 26.70 | % | 0.09 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 300.00 | 27.40 | 31.00 | 29.20 | % | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 305.00 | 32.10 | 36.00 | 34.05 | % | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 310.00 | 37.10 | 41.00 | 39.05 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 315.00 | 42.10 | 46.00 | 44.05 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 320.00 | 47.10 | 51.00 | 49.05 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 325.00 | 52.10 | 56.00 | 54.05 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 330.00 | 57.10 | 61.00 | 59.05 | % | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 335.00 | 62.10 | 66.00 | 64.05 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 340.00 | 67.10 | 71.00 | 69.05 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 345.00 | 72.10 | 76.00 | 74.05 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 350.00 | 77.10 | 81.00 | 79.05 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 355.00 | 82.40 | 86.00 | 84.20 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 360.00 | 87.10 | 91.00 | 89.05 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |