Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ACCENTURE PLC CL A (ACN) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ACN ACCENTURE PLC CL A   0.218 0.214 300.34 1.68
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACN 5.10 6.70 8.30 0.00 0 44  W   295 ACN 0.20 0.35 0.25 0.00 75 120  W  
ACN 3.20 3.60 3.70 0.00 18 36  W   297.5 ACN 0.55 0.70 0.80 0.00 60 94  W  
ACN 1.70 1.90 1.57 0.00 36 69  W   300 ACN 1.40 1.55 1.70 0.00 86 259  W  
ACN 0.65 0.85 0.60 0.00 17 45  W   302.5 ACN 2.80 3.20 3.20 0.00 58 91  W  
ACN 0.15 0.35 0.25 0.00 38 144  W   305 ACN 4.30 5.40 5.40 0.00 11 82  W  
ACN 0.05 0.15 0.10 0.00 71 105  W   307.5 ACN 6.10 8.90 9.12 0.00 0 338  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACN 7.00 7.50 7.50 7.24 3 1  W   295 ACN 1.55 1.80 2.30 1.32 5 53  W  
ACN 5.40 5.70 5.40 5.50 5 5  W   297.5 ACN 2.30 2.55 3.10 2.08 1 49  W  
ACN 3.90 4.20 3.70 4.02 55 20  W   300 ACN 3.30 3.60 3.68 3.10 58 116  W  
ACN 2.75 3.00 2.50 2.83 4 19  W   302.5 ACN 4.60 4.90 4.90 4.39 24 68  W  
ACN 1.75 2.05 2.00 1.90 60 28  W   305 ACN 6.20 6.70 6.50 5.96 4 136  W  
ACN 1.15 1.35 1.35 1.22 12 23  W   307.5 ACN 8.00 8.70 9.70 7.78 0 19  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACN 8.10 9.90 8.70 9.68 1 32  S   295 ACN 2.60 2.85 2.70 2.04 1 229  S  
ACN 6.80 7.10 0.00 7.97 0 0  S   297.5 ACN 3.40 3.70 2.95 2.81 0 43  S  
ACN 5.30 5.60 5.10 6.45 33 64  S   300 ACN 4.40 4.80 4.70 3.77 4 778  S  
ACN 4.10 4.40 4.10 5.12 10 112  S   302.5 ACN 5.70 6.10 6.20 4.91 36 37  S  
ACN 3.00 3.30 3.10 3.98 43 187  S   305 ACN 7.10 7.50 7.65 6.26 19 267  S  
ACN 2.20 3.40 2.15 3.03 3 16  S   307.5 ACN 8.80 9.30 8.90 7.79 3 133  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACN 9.50 10.00 0.00 12.68 0 0  W   295 ACN 3.50 3.80 3.70 2.18 3 28  W  
ACN 6.60 6.90 7.30 9.28 0 1  W   300 ACN 5.40 5.80 5.40 3.70 0 17  W  
ACN 4.20 4.50 3.80 6.48 1 4  W   305 ACN 7.90 8.60 8.17 5.80 0 11  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACN 10.50 11.60 10.04 16.42 0 2  W   295 ACN 4.00 4.60 3.60 1.97 0 4  W  
ACN 7.50 9.30 7.60 12.81 5 7  W   300 ACN 6.00 6.80 5.80 3.20 0 58  W  
ACN 5.00 6.30 5.10 9.67 4 5  W   305 ACN 8.10 9.40 8.81 4.91 1 74  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACN 11.20 12.70 0.00 21.02 0 0  W   295 ACN 4.00 5.20 4.97 1.57 1 6  W  
ACN 8.20 10.20 8.35 17.20 1 2  W   300 ACN 6.60 7.10 6.50 2.51 2 3  W  
ACN 5.70 7.10 8.50 13.75 0 1  W   305 ACN 9.10 9.80 9.80 3.82 0 3  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACN 11.90 12.80 0.00 26.56 0 0  W   295 ACN 4.70 6.10 0.00 1.12 0 0  W  
ACN 8.70 10.10 0.00 22.57 0 0  W   300 ACN 7.20 8.40 0.00 1.79 0 0  W  
ACN 6.50 8.40 6.75 18.85 1 0  W   305 ACN 9.80 10.70 0.00 2.73 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACN 15.10 15.40 15.00 33.08 3 3  S   295 ACN 7.60 8.00 8.00 0.72 3 234  S  
ACN 12.20 12.50 12.30 28.97 20 264  S   300 ACN 9.70 10.10 10.00 1.15 33 732  S  
ACN 9.70 10.00 9.61 25.05 33 73  S   305 ACN 12.20 12.50 11.90 1.78 17 156  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACN 19.50 21.30 20.00 110.56 20 0  S   295 ACN 11.20 11.50 11.40 0.00 110 97  S  
ACN 16.80 17.10 16.64 107.34 12 16  S   300 ACN 13.30 13.60 13.80 0.00 17 210  S  
ACN 14.20 14.50 14.20 104.12 34 38  S   305 ACN 15.70 16.00 16.30 0.00 35 58  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.