Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $208.41 as of 10/9/2026 6:21:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 96.30 | 101.00 | 98.65 | % | 0.90 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 115.00 | 91.30 | 96.00 | 93.65 | % | 0.81 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 120.00 | 86.30 | 91.00 | 88.65 | 75.50 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:53 PM EST |
| 125.00 | 81.30 | 86.00 | 83.65 | % | 0.67 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 130.00 | 76.30 | 81.00 | 78.65 | % | 0.61 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 135.00 | 71.10 | 76.00 | 73.55 | % | 0.54 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 140.00 | 66.30 | 71.00 | 68.65 | % | 0.49 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 145.00 | 61.10 | 66.00 | 63.55 | % | 0.44 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 150.00 | 56.50 | 61.00 | 58.75 | % | 0.39 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 155.00 | 51.50 | 56.00 | 53.75 | 52.73 | % | 0.35 | 1 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:53 PM EST | |
| 160.00 | 46.50 | 51.00 | 48.75 | % | 0.30 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 162.50 | 44.00 | 48.50 | 46.25 | % | 0.28 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 165.00 | 41.50 | 46.00 | 43.75 | % | 0.27 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 167.50 | 39.10 | 43.50 | 41.30 | % | 0.25 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 170.00 | 36.60 | 40.60 | 38.60 | % | 0.23 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 172.50 | 34.20 | 37.70 | 35.95 | 24.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.56 | 0.96 | 0.01 | -0.02 | 10/5/2026 | 10/9/2026 3:59:53 PM EST |
| 175.00 | 31.90 | 35.30 | 33.60 | 33.36 | +4.61 | +16.04% | 0.19 | 6 | 6 | 0.57 | 0.94 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 177.50 | 30.30 | 32.40 | 31.35 | % | 0.18 | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.04 | 10/9/2026 3:59:53 PM EST | |||
| 180.00 | 28.30 | 30.30 | 29.30 | % | 0.16 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.05 | 10/9/2026 3:59:53 PM EST | |||
| 182.50 | 25.60 | 28.70 | 27.15 | % | 0.15 | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.06 | 10/9/2026 3:59:53 PM EST | |||
| 185.00 | 23.90 | 26.60 | 25.25 | % | 0.14 | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.07 | 10/9/2026 3:59:53 PM EST | |||
| 187.50 | 22.20 | 24.50 | 23.35 | 13.44 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | 0.81 | 0.01 | -0.08 | 10/6/2026 | 10/9/2026 3:59:53 PM EST |
| 190.00 | 19.60 | 22.40 | 21.00 | 21.10 | +4.88 | +30.09% | 0.11 | 2 | 1 | 0.39 | 0.78 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 192.50 | 17.40 | 21.10 | 19.25 | 18.51 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.75 | 0.01 | -0.10 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 195.00 | 16.80 | 18.30 | 17.55 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.37 | 0.71 | 0.01 | -0.11 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 197.50 | 14.60 | 17.30 | 15.95 | 15.10 | -1.70 | -10.12% | 0.08 | 2 | 3 | 0.40 | 0.68 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 200.00 | 13.30 | 15.50 | 14.40 | 14.60 | +2.30 | +18.70% | 0.07 | 2 | 8 | 0.40 | 0.64 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 202.50 | 11.30 | 14.50 | 12.90 | 7.85 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.40 | 0.60 | 0.01 | -0.13 | 10/7/2026 | 10/9/2026 3:59:53 PM EST |
| 205.00 | 10.00 | 13.20 | 11.60 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.40 | 0.56 | 0.02 | -0.13 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 207.50 | 9.50 | 11.50 | 10.50 | 11.20 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.41 | 0.53 | 0.02 | -0.14 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 210.00 | 8.30 | 11.40 | 9.85 | 9.20 | +0.38 | +4.31% | 0.05 | 5 | 12 | 0.43 | 0.49 | 0.02 | -0.14 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 215.00 | 5.90 | 9.00 | 7.45 | 3.79 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.41 | 0.42 | 0.01 | -0.13 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 220.00 | 4.30 | 7.30 | 5.80 | 5.60 | +1.60 | +40.00% | 0.03 | 15 | 10 | 0.40 | 0.35 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 225.00 | 3.00 | 5.70 | 4.35 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.41 | 0.29 | 0.01 | -0.12 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 230.00 | 1.70 | 5.30 | 3.50 | 3.13 | +0.43 | +15.93% | 0.02 | 2 | 16 | 0.42 | 0.23 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 235.00 | 0.80 | 4.70 | 2.75 | 2.36 | +0.18 | +8.26% | 0.01 | 3 | 4 | 0.41 | 0.18 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 240.00 | 0.50 | 3.30 | 1.90 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.14 | 0.01 | -0.08 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 245.00 | 0.10 | 2.80 | 1.45 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.11 | 0.01 | -0.07 | 10/7/2026 | 10/9/2026 3:59:53 PM EST |
| 250.00 | 0.05 | 2.80 | 1.43 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.05 | 10/9/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.00 | -0.04 | 10/9/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.03 | 10/9/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.03 | 10/9/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.02 | 10/9/2026 3:59:53 PM EST | |||
| 275.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 285.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 295.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 1.80 | 0.90 | 0.52 | +0.04 | +8.34% | 0.01 | 1 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 162.50 | 0.00 | 2.20 | 1.10 | 0.43 | -0.90 | -67.67% | 0.01 | 3 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 165.00 | 0.15 | 1.75 | 0.95 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:53 PM EST |
| 167.50 | 0.00 | 2.00 | 1.00 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 2.10 | 1.05 | 1.19 | +0.03 | +2.59% | 0.01 | 20 | 15 | 0.56 | -0.03 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 172.50 | 0.20 | 2.85 | 1.53 | 1.75 | -1.05 | -37.50% | 0.01 | 6 | 10 | 0.45 | -0.04 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 175.00 | 0.35 | 2.55 | 1.45 | 1.50 | -0.82 | -35.35% | 0.01 | 2 | 21 | 0.43 | -0.06 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 177.50 | 0.30 | 2.90 | 1.60 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | -0.08 | 0.01 | -0.04 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 180.00 | 1.10 | 2.80 | 1.95 | 2.45 | +0.17 | +7.46% | 0.01 | 2 | 14 | 0.43 | -0.10 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 182.50 | 1.00 | 2.50 | 1.75 | 2.61 | -2.37 | -47.59% | 0.01 | 7 | 5 | 0.39 | -0.13 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 185.00 | 1.45 | 3.40 | 2.43 | 3.00 | -1.08 | -26.48% | 0.01 | 2 | 11 | 0.40 | -0.16 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 187.50 | 2.00 | 3.60 | 2.80 | 3.69 | -2.61 | -41.43% | 0.01 | 20 | 4 | 0.40 | -0.19 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 190.00 | 3.40 | 4.30 | 3.85 | 4.52 | -1.06 | -19.00% | 0.02 | 12 | 13 | 0.42 | -0.22 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 192.50 | 2.75 | 6.70 | 4.73 | 4.80 | +1.49 | +45.02% | 0.02 | 2 | 5 | 0.42 | -0.25 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 195.00 | 4.70 | 5.80 | 5.25 | 5.78 | -2.72 | -32.00% | 0.03 | 1 | 13 | 0.41 | -0.29 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 197.50 | 5.00 | 6.90 | 5.95 | 11.89 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.41 | -0.32 | 0.01 | -0.12 | 10/5/2026 | 10/9/2026 3:59:53 PM EST |
| 200.00 | 6.40 | 8.80 | 7.60 | 7.70 | -2.30 | -23.00% | 0.04 | 4 | 4 | 0.43 | -0.36 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 202.50 | 6.60 | 10.10 | 8.35 | 9.58 | -1.17 | -10.89% | 0.04 | 1 | 12 | 0.42 | -0.40 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 205.00 | 8.60 | 11.50 | 10.05 | % | 0.05 | 0 | 0 | 0.41 | -0.44 | 0.02 | -0.13 | 10/9/2026 3:59:53 PM EST | |||
| 207.50 | 9.80 | 12.50 | 11.15 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.43 | -0.47 | 0.02 | -0.14 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 210.00 | 10.90 | 14.20 | 12.55 | % | 0.06 | 0 | 0 | 0.40 | -0.51 | 0.02 | -0.14 | 10/9/2026 3:59:53 PM EST | |||
| 215.00 | 13.70 | 16.50 | 15.10 | 13.70 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.42 | -0.58 | 0.01 | -0.13 | 10/1/2026 | 10/9/2026 3:59:53 PM EST |
| 220.00 | 17.10 | 20.30 | 18.70 | % | 0.08 | 0 | 0 | 0.43 | -0.65 | 0.01 | -0.13 | 10/9/2026 3:59:53 PM EST | |||
| 225.00 | 20.80 | 23.20 | 22.00 | % | 0.10 | 0 | 0 | 0.44 | -0.71 | 0.01 | -0.12 | 10/9/2026 3:59:53 PM EST | |||
| 230.00 | 24.70 | 28.30 | 26.50 | % | 0.12 | 0 | 0 | 0.44 | -0.77 | 0.01 | -0.11 | 10/9/2026 3:59:53 PM EST | |||
| 235.00 | 28.90 | 32.10 | 30.50 | % | 0.13 | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.09 | 10/9/2026 3:59:53 PM EST | |||
| 240.00 | 33.40 | 36.40 | 34.90 | % | 0.15 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.08 | 10/9/2026 3:59:53 PM EST | |||
| 245.00 | 37.70 | 41.20 | 39.45 | % | 0.16 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.07 | 10/9/2026 3:59:53 PM EST | |||
| 250.00 | 42.30 | 45.90 | 44.10 | % | 0.18 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.05 | 10/9/2026 3:59:53 PM EST | |||
| 255.00 | 47.10 | 50.60 | 48.85 | % | 0.19 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.04 | 10/9/2026 3:59:53 PM EST | |||
| 260.00 | 52.00 | 55.50 | 53.75 | % | 0.21 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.03 | 10/9/2026 3:59:53 PM EST | |||
| 265.00 | 56.70 | 60.40 | 58.55 | % | 0.22 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.03 | 10/9/2026 3:59:53 PM EST | |||
| 270.00 | 61.60 | 65.50 | 63.55 | % | 0.24 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 10/9/2026 3:59:53 PM EST | |||
| 275.00 | 66.70 | 70.50 | 68.60 | % | 0.25 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 280.00 | 71.60 | 75.50 | 73.55 | % | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 285.00 | 76.70 | 80.50 | 78.60 | % | 0.28 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 290.00 | 81.70 | 85.50 | 83.60 | % | 0.29 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 295.00 | 86.50 | 90.50 | 88.50 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 300.00 | 91.50 | 95.50 | 93.50 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST |