ACN - Options Database

ACN

ACCENTURE PLC IRELAN Class A

$177.12 +1.52%

$177.66 (+0.30%)🌙

as of 09/29 06:06 PM

(9/28 02:46) ◀

Tuesday, September 29, 2026 (6:06pm)

▶ (9/30 14:05)

◀ 9/29 18:06 ▶

Option Volume

Detail

ℹ

Current (09/29) 15,318

Calls: 4,923 (32%)

Puts: 10,395 (68%)

Prior (09/28) 22,252

Calls: 9,726 (44%)

Puts: 12,526 (56%)

Current vs Prior -31.16%

Calls: -49.38% (Calls)

Puts: -17.01% (Puts)

Prior 7-Day Total 79,750

Calls: 39,111 (49%)

Puts: 40,639 (51%)

Prior 7-Day Average 11,392

Calls: 5,587 (49%)

Puts: 5,805 (51%)

Current vs Prior 7-Day Avg +34.45%

Calls: -11.89%

Puts: +79.05%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29) $8.90M

Calls: $2.59M (29%)

Puts: $6.31M (71%)

Prior (09/28) $17.60M

Calls: $4.87M (28%)

Puts: $12.72M (72%)

Current vs Prior -49.45%

Calls: -46.84%

Puts: -50.45%

Prior 7-Day Total $64.36M

Calls: $24.64M (38%)

Puts: $39.71M (62%)

Prior 7-Day Average $9.19M

Calls: $3.52M (38%)

Puts: $5.67M (62%)

Current vs Prior 7-Day Avg -3.24%

Calls: -26.41%

Puts: +11.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 2.11

Prior (09/28) 1.29

Current vs Prior +63.95%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg +93.42%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29) 235,217

Calls: 122,272 (52%)

Puts: 112,945 (48%)

Prior (09/28) 96,241

Calls: 47,964 (50%)

Puts: 48,277 (50%)

Current vs Prior +144.40%

Prior 7-Day Total 1,511,312

Calls: 792,949 (52%)

Puts: 718,363 (48%)

Prior 7-Day Average 215,901

Calls: 113,278 (52%)

Puts: 102,623 (48%)

Current vs Prior 7-Day Avg +8.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 8.30% | 9.46%10.67% | 15.61%

Prior 8.97% | 10.09%11.35% | 16.19%

Current vs Prior -7.48% | -6.25%-5.97% | -3.59%

Prior 7-Day Avg 5.22% | 8.87%7.94% | 14.93%

Current vs 7-Day Avg +58.92% | +6.66%+34.41% | +4.57%

Prior 7-Day Eod 8.97% | 10.09%11.35% | 16.19%

Current vs 7-Day Eod -7.48% | -6.25%-5.97% | -3.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.98% | 21.09%

Calls: 23.53% | 21.78%

Puts: 20.44% | 20.41%

Prior 21.98% | 21.09%

Calls: 23.53% | 21.78%

Puts: 20.44% | 20.41%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 21.98% | 21.09%

Calls: 23.53% | 21.78%

Puts: 20.44% | 20.41%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($6.31M). Extreme bearish P/C ratio of 2.11 - heavy put buying. P/C ratio rising 64% - increased hedging/bearish positioning. Rising open interest (up 144%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 22 of results (avg 8.3%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 6	23.90	25.40	$24.65	6.1%	1	0.84	--
$145.00	Oct 2	30.70	33.20	$31.95	7.8%	--	1.00	11
$175.00	Nov 6	11.20	12.20	$11.70	8.5%	6	0.53	--
$145.00	Oct 16	31.30	34.20	$32.75	8.9%	--	0.95	73
$175.00	Oct 2	7.50	8.20	$7.85	8.9%	199	0.57	379

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 16	6.60	7.00	$6.80	5.9%	32	0.41	31
$170.00	Oct 16	5.50	5.90	$5.70	7.0%	784	0.36	1.9K
$175.00	Oct 2	5.40	5.80	$5.60	7.1%	316	0.43	1.1K
$165.00	Oct 16	3.80	4.10	$3.95	7.6%	20	0.28	655
$210.00	Oct 16	34.10	36.80	$35.45	7.6%	--	0.89	58

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.28, cheapest $0.28)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	0.25	0.30	$0.28	17.9%	80	0.04	150

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 2	30.70	33.20	$31.95	7.8%	--	1.00	11
$145.00	Oct 16	31.30	34.20	$32.75	8.9%	--	0.95	73
$150.00	Oct 2	25.80	28.50	$27.15	9.9%	--	0.94	12
$150.00	Oct 23	26.70	29.70	$28.20	10.6%	--	0.93	10
$150.00	Oct 16	26.40	29.30	$27.85	10.4%	--	0.92	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 2	24.80	27.60	$26.20	10.7%	2	0.93	1
$205.00	Oct 9	27.00	30.40	$28.70	11.8%	--	0.92	143
$200.00	Oct 2	22.30	25.10	$23.70	11.8%	4	0.90	36
$210.00	Oct 16	34.10	36.80	$35.45	7.6%	--	0.89	58
$202.50	Oct 9	24.50	27.40	$25.95	11.2%	3	0.89	220

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 9.6K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	0.95	2.35	$1.65	84.8%	717	0.16	108
$180.00	Oct 2	5.00	5.80	$5.40	14.8%	265	0.45	381
$175.00	Oct 2	7.50	8.20	$7.85	8.9%	199	0.57	379
$175.00	Oct 9	8.30	9.30	$8.80	11.4%	148	0.57	315
$180.00	Oct 16	6.10	7.60	$6.85	21.9%	119	0.45	356

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	2.50	2.95	$2.73	16.5%	1.5K	0.20	908
$185.00	Oct 16	13.70	14.90	$14.30	8.4%	832	0.63	2.5K
$170.00	Oct 16	5.50	5.90	$5.70	7.0%	784	0.36	1.9K
$170.00	Oct 9	2.45	6.50	$4.47	90.6%	762	0.33	116
$160.00	Oct 2	1.00	1.20	$1.10	18.2%	384	0.13	622

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 101.9%, max 132.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Oct 2	Nov 6	104.0%	44.7%	132.4%	205	379
$182.50	Oct 2	Nov 6	103.9%	47.8%	117.5%	47	320
$187.50	Oct 2	Nov 6	107.2%	49.8%	115.4%	37	178
$195.00	Oct 2	Oct 30	105.4%	49.7%	111.9%	88	2.1K
$185.00	Oct 2	Oct 30	106.8%	50.5%	111.5%	75	272

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 2	Nov 6	102.3%	44.5%	129.9%	54	378
$167.50	Oct 2	Nov 6	101.6%	44.4%	129.1%	24	165
$170.00	Oct 2	Nov 6	101.3%	45.2%	124.2%	23	305
$175.00	Oct 2	Oct 30	104.0%	47.7%	117.9%	317	1.2K
$182.50	Oct 2	Nov 6	103.9%	47.8%	117.5%	4	155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 0.54, avg 3.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$175.00	Nov 6	$12.95	$7.05	$12.95	84%	0.54	$167.95
$177.50	$180.00	Oct 23	$0.50	$2.00	$0.50	49%	4.00	$178.00
$182.50	$187.50	Nov 6	$1.25	$3.75	$1.25	42%	3.00	$183.75
$175.00	$177.50	Oct 9	$0.75	$1.75	$0.75	57%	2.33	$175.75
$170.00	$172.50	Oct 16	$1.05	$1.45	$1.05	64%	1.38	$171.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$187.50	Oct 2	$1.05	$1.45	$1.05	76%	1.38	$188.95
$187.50	$185.00	Oct 9	$1.05	$1.45	$1.05	68%	1.38	$186.45
$182.50	$180.00	Oct 16	$0.85	$1.65	$0.85	58%	1.94	$181.65
$180.00	$177.50	Oct 9	$0.70	$1.80	$0.70	53%	2.57	$179.30
$187.50	$185.00	Oct 23	$1.15	$1.35	$1.15	66%	1.17	$186.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.51, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Oct 23	$1.65	$1.65	$3.35	81%	0.49	$206.65
$187.50	$190.00	Oct 9	$1.37	$1.37	$1.13	67%	1.21	$188.87
$200.00	$202.50	Oct 9	$0.72	$0.72	$1.78	84%	0.40	$200.72
$190.00	$192.50	Oct 2	$0.90	$0.90	$1.60	76%	0.56	$190.90
$207.50	$210.00	Oct 2	$0.52	$0.52	$1.98	90%	0.26	$208.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$145.00	Oct 9	$1.35	$1.35	$2.65	88%	0.51	$147.65
$165.00	$162.50	Oct 9	$1.15	$1.15	$1.35	75%	0.85	$163.85
$175.00	$172.50	Oct 9	$1.50	$1.50	$1.00	57%	1.50	$173.50
$155.00	$150.00	Nov 6	$1.13	$1.13	$3.87	81%	0.29	$153.87
$165.00	$160.00	Oct 23	$1.60	$1.60	$3.40	70%	0.47	$163.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.03, cheapest $0.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Oct 2	Oct 9	$1.10	107.1%	65.8%
$185.00	Oct 2	Oct 9	$1.25	106.8%	67.9%
$182.50	Oct 2	Oct 9	$1.20	103.9%	65.4%
$177.50	Oct 2	Oct 9	$1.70	104.7%	67.7%
$172.50	Oct 2	Oct 9	$0.65	104.0%	67.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Oct 2	Oct 9	$0.45	107.1%	65.8%
$185.00	Oct 2	Oct 9	$0.85	106.8%	67.9%
$182.50	Oct 2	Oct 9	$0.95	103.9%	65.4%
$177.50	Oct 2	Oct 9	$1.10	104.7%	67.7%
$172.50	Oct 2	Oct 9	$1.00	104.0%	67.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 7.45% of stock, avg 10.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$177.50	Oct 2	$6.35	$6.85	$13.20	$164.30	$190.70	7.45%
$175.00	Oct 2	$7.85	$5.60	$13.45	$161.55	$188.45	7.59%
$180.00	Oct 2	$5.40	$8.20	$13.60	$166.40	$193.60	7.68%
$182.50	Oct 2	$4.25	$9.70	$13.95	$168.55	$196.45	7.88%
$172.50	Oct 2	$9.60	$4.50	$14.10	$158.40	$186.60	7.96%
$170.00	Oct 2	$11.15	$3.40	$14.55	$155.45	$184.55	8.21%
$180.00	Oct 9	$6.50	$8.65	$15.15	$164.85	$195.15	8.55%
$185.00	Oct 2	$3.60	$11.60	$15.20	$169.80	$200.20	8.58%
$167.50	Oct 2	$12.85	$2.63	$15.48	$152.02	$182.98	8.74%
$172.50	Oct 9	$10.25	$5.50	$15.75	$156.75	$188.25	8.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 2.80% of stock, avg 6.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$167.50	Oct 2	$2.33	$2.63	$4.96	$162.54	$194.96
$207.50	$157.50	Nov 6	$2.08	$3.15	$5.23	$152.27	$212.73
$187.50	$167.50	Oct 2	$2.93	$2.63	$5.56	$161.94	$193.06
$190.00	$167.50	Oct 9	$2.58	$3.35	$5.93	$161.57	$195.93
$190.00	$170.00	Oct 2	$2.33	$3.40	$5.73	$164.27	$195.73
$187.50	$170.00	Oct 2	$2.93	$3.40	$6.33	$163.67	$193.83
$207.50	$160.00	Nov 6	$2.08	$3.90	$5.98	$154.02	$213.48
$185.00	$167.50	Oct 2	$3.60	$2.63	$6.23	$161.27	$191.23
$185.00	$170.00	Oct 2	$3.60	$3.40	$7.00	$163.00	$192.00
$190.00	$170.00	Oct 9	$2.58	$4.47	$7.05	$162.95	$197.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 1.07, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
145/149	200/202	Oct 9	$2.07	$1.93	72%	1.07	$146.93	$202.07
145/149	188/190	Oct 9	$2.72	$1.28	56%	2.12	$146.28	$190.22
162/165	200/202	Oct 9	$1.87	$0.63	58%	2.97	$163.13	$201.87
160/165	205/210	Oct 23	$3.25	$1.75	52%	1.86	$161.75	$208.25
145/149	202/205	Oct 9	$1.70	$2.30	78%	0.74	$147.30	$204.20
145/149	208/210	Oct 9	$1.55	$2.45	79%	0.63	$147.45	$209.05
168/170	200/202	Oct 9	$1.84	$0.66	51%	2.79	$168.16	$201.84
145/149	198/200	Oct 9	$1.83	$2.17	69%	0.84	$147.17	$199.33
162/165	202/205	Oct 9	$1.50	$1.00	64%	1.50	$163.50	$204.00
160/162	188/190	Oct 9	$1.89	$0.61	47%	3.10	$160.61	$189.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 16	$0.10	$4.90	11%	49.00
$185.00	$187.50	$190.00	Oct 2	$0.07	$2.43	10%	34.71
$185.00	$187.50	$190.00	Oct 16	$0.05	$2.45	8%	49.00
$182.50	$185.00	$187.50	Oct 16	$0.10	$2.40	8%	24.00
$167.50	$170.00	$172.50	Oct 2	$0.15	$2.35	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$172.50	$175.00	Oct 16	$0.05	$2.45	9%	49.00
$145.00	$150.00	$155.00	Oct 16	$0.15	$4.85	8%	32.33
$165.00	$167.50	$170.00	Oct 16	$0.05	$2.45	8%	49.00
$175.00	$177.50	$180.00	Oct 2	$0.10	$2.40	12%	24.00
$150.00	$155.00	$160.00	Oct 16	$0.23	$4.77	10%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-0.95, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$202.50	1:2	Oct 9	-$0.21	$2.29
$210.00	$212.50	1:2	Oct 2	-$0.02	$2.48
$200.00	$202.50	1:2	Oct 2	-$0.18	$2.32
$195.00	$200.00	1:2	Oct 30	-$1.01	$3.99
$202.50	$205.00	1:2	Oct 9	-$0.23	$2.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$170.00	1:2	Nov 6	-$0.95	$11.55
$150.00	$145.00	1:2	Oct 16	-$0.20	$4.80
$155.00	$152.50	1:2	Oct 2	-$0.11	$2.39
$155.00	$150.00	1:2	Oct 16	-$0.55	$4.45
$145.00	$144.00	1:2	Oct 2	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 3.27%, avg 1.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Nov 6	$5.80	0.36	5.9%	3.27%	9.14%	1	--
$177.50	Oct 30	$8.80	0.50	0.2%	4.97%	5.18%	2	--
$185.00	Oct 30	$5.90	0.39	4.5%	3.33%	7.78%	5	24
$190.00	Oct 30	$4.80	0.32	7.3%	2.71%	9.98%	43	54
$182.50	Nov 6	$6.50	0.42	3.0%	3.67%	6.71%	1	25
$192.50	Oct 30	$4.20	0.29	8.7%	2.37%	11.05%	--	51
$187.50	Oct 30	$4.90	0.35	5.9%	2.77%	8.63%	2	10
$180.00	Oct 23	$7.20	0.45	1.6%	4.07%	5.69%	2	301
$187.50	Oct 23	$4.70	0.34	5.9%	2.65%	8.51%	--	175
$190.00	Oct 23	$4.10	0.31	7.3%	2.31%	9.59%	1	118

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 4,923

Total Puts 10,395

Put/Call Ratio 2.11

Net Difference -5,472

Prior's Put/Call Breakdown

Total Calls 9,726

Total Puts 12,526

Put/Call Ratio 1.29

Net Difference -2,800

Prior 7-Day Put/Call Summary

Total Calls 39,111

Total Puts 40,639

Average Put/Call Ratio 1.09

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card