Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $354.39 as of 11/20/2024 7:41:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 155.40 | 159.00 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 210.00 | 145.40 | 149.10 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 215.00 | 140.40 | 144.10 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 220.00 | 135.40 | 139.00 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 225.00 | 130.40 | 134.10 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 230.00 | 125.40 | 129.20 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 235.00 | 120.40 | 124.20 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 240.00 | 115.40 | 119.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 245.00 | 110.40 | 114.20 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 250.00 | 105.40 | 109.20 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 255.00 | 100.40 | 104.10 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 260.00 | 95.40 | 98.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 265.00 | 90.40 | 94.10 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 270.00 | 85.40 | 88.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 275.00 | 80.40 | 84.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 280.00 | 75.40 | 78.40 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 285.00 | 70.40 | 74.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 290.00 | 65.50 | 68.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 295.00 | 60.50 | 64.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 300.00 | 55.50 | 58.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 305.00 | 50.40 | 54.20 | 47.70 | 0.00 | 0.00% | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 310.00 | 45.90 | 48.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 315.00 | 40.50 | 44.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 320.00 | 35.60 | 38.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 325.00 | 30.50 | 33.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 330.00 | 25.60 | 29.20 | 24.40 | 0.00 | 0.00% | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 335.00 | 20.60 | 23.30 | 27.37 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.97 | 0.01 | -0.14 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 337.50 | 18.20 | 21.80 | % | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.21 | 11/20/2024 3:59:46 PM EST | |||
| 340.00 | 15.80 | 19.40 | 25.70 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.95 | 0.01 | -0.26 | 10/11/2024 | 11/20/2024 3:59:46 PM EST |
| 342.50 | 13.20 | 16.90 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.39 | 11/20/2024 3:59:46 PM EST | |||
| 345.00 | 11.30 | 14.50 | 12.41 | +3.11 | +33.45% | 10 | 12 | 0.50 | 0.91 | 0.02 | -0.41 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 347.50 | 9.70 | 11.40 | 6.90 | -0.10 | -1.43% | 2 | 7 | 0.43 | 0.89 | 0.02 | -0.48 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 350.00 | 7.40 | 9.00 | 6.70 | +1.30 | +24.08% | 2 | 2 | 0.30 | 0.84 | 0.03 | -0.61 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 352.50 | 4.20 | 7.90 | 4.90 | +0.90 | +22.50% | 1 | 18 | 0.26 | 0.75 | 0.05 | -0.69 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 355.00 | 2.70 | 5.00 | 2.28 | -0.36 | -13.64% | 4 | 26 | 0.22 | 0.63 | 0.06 | -0.76 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 357.50 | 2.40 | 3.40 | 2.13 | +0.38 | +21.72% | 4 | 17 | 0.29 | 0.49 | 0.06 | -0.77 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 360.00 | 1.25 | 1.90 | 1.30 | +0.30 | +30.00% | 15 | 127 | 0.26 | 0.35 | 0.05 | -0.69 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 362.50 | 0.80 | 1.15 | 0.80 | +0.35 | +77.78% | 7 | 35 | 0.27 | 0.23 | 0.04 | -0.56 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 365.00 | 0.30 | 1.20 | 0.35 | +0.03 | +9.38% | 92 | 149 | 0.31 | 0.14 | 0.03 | -0.41 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 367.50 | 0.00 | 0.65 | 0.40 | +0.20 | +100.00% | 2 | 36 | 0.34 | 0.08 | 0.02 | -0.23 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 370.00 | 0.00 | 0.40 | 0.39 | +0.18 | +85.72% | 4 | 103 | 0.28 | 0.05 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 375.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 3 | 228 | 0.35 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 380.00 | 0.00 | 0.25 | 0.13 | +0.08 | +160.00% | 4 | 134 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 385.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 390.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.52 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 395.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 400.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:46 PM EST |
| 405.00 | 0.00 | 0.75 | 0.84 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:46 PM EST |
| 410.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 415.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 420.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 425.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 430.00 | 0.00 | 0.95 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 435.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 440.00 | 0.00 | 1.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 77 | 3.32 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 210.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 150 | 3.06 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 215.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 44 | 3.10 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 220.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 56 | 2.97 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 225.00 | 0.00 | 0.30 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 230.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 121 | 2.59 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 235.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 151 | 2.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 240.00 | 0.00 | 0.15 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 245.00 | 0.00 | 0.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 250.00 | 0.00 | 0.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 255.00 | 0.00 | 0.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 260.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 265.00 | 0.00 | 0.30 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 270.00 | 0.00 | 0.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 275.00 | 0.00 | 0.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 280.00 | 0.00 | 0.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 285.00 | 0.00 | 0.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 290.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 295.00 | 0.00 | 0.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 300.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 305.00 | 0.00 | 0.15 | 0.58 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 310.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 315.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 320.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 15 | 187 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 330.00 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 793 | 0.77 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 335.00 | 0.10 | 2.25 | 0.21 | -0.14 | -40.00% | 5 | 327 | 1.04 | -0.03 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 337.50 | 0.00 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 28 | 0.82 | -0.04 | 0.01 | -0.21 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 340.00 | 0.00 | 0.70 | 0.37 | -0.31 | -45.59% | 10 | 54 | 0.45 | -0.05 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 342.50 | 0.00 | 1.80 | 0.32 | -0.38 | -54.29% | 1 | 19 | 0.53 | -0.08 | 0.01 | -0.39 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 345.00 | 0.25 | 0.50 | 0.47 | -0.58 | -55.24% | 9 | 312 | 0.35 | -0.09 | 0.02 | -0.41 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 347.50 | 0.35 | 0.60 | 1.47 | 0.00 | 0.00% | 0 | 304 | 0.31 | -0.11 | 0.02 | -0.48 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 350.00 | 0.60 | 0.90 | 1.70 | -0.45 | -20.93% | 21 | 198 | 0.30 | -0.16 | 0.03 | -0.61 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 352.50 | 1.00 | 1.35 | 2.77 | -0.53 | -16.07% | 1 | 43 | 0.28 | -0.25 | 0.05 | -0.69 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 355.00 | 1.65 | 2.10 | 1.90 | -2.06 | -52.02% | 20 | 622 | 0.27 | -0.37 | 0.06 | -0.76 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 357.50 | 2.60 | 3.60 | 5.87 | 0.00 | 0.00% | 0 | 167 | 0.28 | -0.51 | 0.06 | -0.77 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 360.00 | 4.00 | 5.00 | 5.90 | -2.33 | -28.32% | 1 | 28 | 0.27 | -0.65 | 0.05 | -0.69 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 362.50 | 5.60 | 7.20 | 9.25 | -0.25 | -2.64% | 1 | 84 | 0.27 | -0.77 | 0.04 | -0.56 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 365.00 | 7.10 | 10.20 | 10.28 | -2.62 | -20.31% | 5 | 50 | 0.42 | -0.86 | 0.03 | -0.41 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 367.50 | 9.40 | 12.40 | 15.75 | 0.00 | 0.00% | 0 | 42 | 0.59 | -0.92 | 0.02 | -0.23 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 370.00 | 12.00 | 14.90 | 17.67 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.95 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 375.00 | 16.60 | 19.50 | 21.00 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.99 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 380.00 | 21.80 | 24.80 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:46 PM EST |
| 385.00 | 26.80 | 29.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 390.00 | 31.80 | 34.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 395.00 | 36.10 | 39.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 400.00 | 41.60 | 44.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 405.00 | 46.20 | 49.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 410.00 | 51.70 | 54.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 415.00 | 56.70 | 59.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 420.00 | 61.80 | 64.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 425.00 | 66.30 | 69.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 430.00 | 71.40 | 74.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 435.00 | 76.10 | 79.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 440.00 | 82.00 | 84.80 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |