Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $308.01 as of 4/29/2024 5:42:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 102.00 | 106.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 210.00 | 92.10 | 96.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 215.00 | 87.20 | 91.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 220.00 | 82.30 | 86.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 225.00 | 77.30 | 81.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 230.00 | 72.00 | 76.30 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 235.00 | 67.30 | 71.30 | 74.36 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 3:59:44 PM EST |
| 240.00 | 62.30 | 66.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 245.00 | 57.30 | 61.50 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 250.00 | 52.70 | 56.50 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.05 | 4/29/2024 3:59:44 PM EST | |||
| 255.00 | 47.50 | 51.40 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.05 | 4/29/2024 3:59:44 PM EST | |||
| 260.00 | 42.70 | 46.70 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.06 | 4/29/2024 3:59:44 PM EST | |||
| 265.00 | 37.70 | 41.50 | % | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.07 | 4/29/2024 3:59:44 PM EST | |||
| 270.00 | 33.00 | 37.00 | % | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.08 | 4/29/2024 3:59:44 PM EST | |||
| 275.00 | 28.40 | 32.00 | % | 0 | 0 | 0.35 | 0.92 | 0.01 | -0.10 | 4/29/2024 3:59:44 PM EST | |||
| 280.00 | 24.20 | 27.70 | % | 0 | 0 | 0.22 | 0.88 | 0.01 | -0.11 | 4/29/2024 3:59:44 PM EST | |||
| 285.00 | 19.30 | 23.10 | % | 0 | 0 | 0.21 | 0.84 | 0.01 | -0.12 | 4/29/2024 3:59:44 PM EST | |||
| 290.00 | 15.70 | 18.40 | % | 0 | 0 | 0.22 | 0.78 | 0.01 | -0.13 | 4/29/2024 3:59:44 PM EST | |||
| 295.00 | 12.40 | 14.30 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.71 | 0.02 | -0.14 | 4/24/2024 | 4/29/2024 3:59:44 PM EST |
| 300.00 | 8.40 | 10.20 | 21.80 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.62 | 0.02 | -0.14 | 4/19/2024 | 4/29/2024 3:59:44 PM EST |
| 305.00 | 6.10 | 7.50 | 7.00 | -4.30 | -38.06% | 3 | 1 | 0.21 | 0.51 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 310.00 | 4.00 | 5.60 | 8.40 | 0.00 | 0.00% | 0 | 97 | 0.21 | 0.39 | 0.02 | -0.12 | 4/25/2024 | 4/29/2024 3:59:44 PM EST |
| 315.00 | 1.05 | 4.40 | 3.90 | -1.07 | -21.53% | 2 | 16 | 0.19 | 0.28 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 320.00 | 1.55 | 3.00 | 2.25 | -1.02 | -31.20% | 2 | 9 | 0.17 | 0.20 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 325.00 | 0.40 | 2.50 | 1.21 | -0.90 | -42.66% | 11 | 6 | 0.17 | 0.14 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 330.00 | 0.00 | 2.10 | 0.76 | -0.57 | -42.86% | 1 | 7 | 0.24 | 0.10 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 335.00 | 0.40 | 2.35 | 0.53 | -0.37 | -41.12% | 48 | 41 | 0.19 | 0.07 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 340.00 | 0.15 | 0.65 | 0.40 | -1.50 | -78.95% | 1 | 7 | 0.21 | 0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 345.00 | 0.10 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 27 | 0.24 | 0.03 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:44 PM EST |
| 350.00 | 0.05 | 0.75 | 0.38 | -0.47 | -55.30% | 4 | 9 | 0.25 | 0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 355.00 | 0.00 | 1.45 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 360.00 | 0.00 | 0.65 | 0.15 | -0.15 | -50.00% | 4 | 8 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 365.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 3:59:44 PM EST |
| 370.00 | 0.00 | 2.20 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 375.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 385.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 395.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 400.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 405.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 415.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 425.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 435.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 445.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 460.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 470.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 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 | 0.60 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 220.00 | 0.00 | 0.70 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.04 | 4/29/2024 3:59:44 PM EST | |||
| 250.00 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.05 | 4/29/2024 3:59:44 PM EST | |||
| 255.00 | 0.00 | 1.45 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.05 | 4/29/2024 3:59:44 PM EST | |||
| 260.00 | 0.00 | 1.55 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.06 | 4/29/2024 3:59:44 PM EST | |||
| 265.00 | 0.10 | 1.65 | % | 0 | 0 | 0.27 | -0.03 | 0.00 | -0.07 | 4/29/2024 3:59:44 PM EST | |||
| 270.00 | 0.20 | 1.20 | % | 0 | 0 | 0.26 | -0.05 | 0.00 | -0.08 | 4/29/2024 3:59:44 PM EST | |||
| 275.00 | 0.65 | 1.80 | 0.63 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.08 | 0.01 | -0.10 | 4/25/2024 | 4/29/2024 3:59:44 PM EST |
| 280.00 | 0.90 | 2.20 | 1.10 | +0.32 | +41.03% | 2 | 11 | 0.22 | -0.12 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 285.00 | 1.20 | 2.85 | 1.15 | 0.00 | 0.00% | 0 | 8 | 0.21 | -0.16 | 0.01 | -0.12 | 4/26/2024 | 4/29/2024 3:59:44 PM EST |
| 290.00 | 2.05 | 3.60 | 1.82 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.22 | 0.01 | -0.13 | 4/26/2024 | 4/29/2024 3:59:44 PM EST |
| 295.00 | 2.30 | 4.80 | 3.60 | -0.05 | -1.37% | 4 | 2 | 0.21 | -0.29 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 300.00 | 5.00 | 6.40 | 5.40 | +1.40 | +35.00% | 6 | 54 | 0.20 | -0.38 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 305.00 | 7.10 | 9.00 | 6.10 | +2.83 | +86.55% | 1 | 74 | 0.21 | -0.49 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 310.00 | 9.50 | 11.50 | 10.00 | +2.55 | +34.23% | 34 | 22 | 0.21 | -0.61 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 315.00 | 12.60 | 15.50 | 13.17 | +2.49 | +23.32% | 31 | 27 | 0.18 | -0.72 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 320.00 | 16.20 | 19.50 | 14.07 | 0.00 | 0.00% | 0 | 35 | 0.16 | -0.80 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 3:59:44 PM EST |
| 325.00 | 20.20 | 24.30 | 11.90 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.86 | 0.01 | -0.07 | 4/19/2024 | 4/29/2024 3:59:44 PM EST |
| 330.00 | 25.00 | 29.20 | 21.51 | 0.00 | 0.00% | 0 | 294 | 0.33 | -0.90 | 0.01 | -0.05 | 4/25/2024 | 4/29/2024 3:59:44 PM EST |
| 335.00 | 29.70 | 33.90 | 21.21 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.93 | 0.01 | -0.04 | 4/18/2024 | 4/29/2024 3:59:44 PM EST |
| 340.00 | 35.00 | 38.90 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.03 | 4/29/2024 3:59:44 PM EST | |||
| 345.00 | 39.90 | 44.20 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 4/29/2024 3:59:44 PM EST | |||
| 350.00 | 44.90 | 48.90 | 36.00 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 4/16/2024 | 4/29/2024 3:59:44 PM EST |
| 355.00 | 49.70 | 53.60 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 360.00 | 54.90 | 59.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 365.00 | 59.80 | 63.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 370.00 | 64.90 | 68.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 375.00 | 69.70 | 74.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 380.00 | 74.70 | 79.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 385.00 | 79.80 | 83.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 390.00 | 84.70 | 89.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 395.00 | 90.10 | 93.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 400.00 | 94.70 | 99.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 405.00 | 99.70 | 104.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 410.00 | 104.70 | 109.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 415.00 | 110.00 | 113.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 420.00 | 114.90 | 119.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 425.00 | 119.90 | 124.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 430.00 | 124.90 | 128.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 435.00 | 129.70 | 134.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 440.00 | 134.70 | 138.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 445.00 | 139.60 | 144.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 450.00 | 144.50 | 148.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 460.00 | 154.70 | 159.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 470.00 | 164.60 | 168.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST |