ACN - Options Database

ACN

ACCENTURE PLC IRELAN Class A

$182.81 +3.21%

(9/29 18:06) ◀

Wednesday, September 30, 2026 (2:05pm)

▶ (9/30 23:30)

◀ 9/30 14:05 ▶

Option Volume

Detail

ℹ

Current (09/30 2:05pm) 23,109

Calls: 12,212 (53%)

Puts: 10,897 (47%)

Prior (07/14) 1,601

Calls: 533 (33%)

Puts: 1,068 (67%)

Current vs Prior +1343.41%

Calls: +2191.18% (Calls)

Puts: +920.32% (Puts)

Prior 7-Day Total 20,472,387

Calls: 14,116,446 (69%)

Puts: 6,355,941 (31%)

Prior 7-Day Average 2,924,626

Calls: 2,016,635 (69%)

Puts: 907,991 (31%)

Current vs Prior 7-Day Avg -99.21%

Calls: -99.39%

Puts: -98.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 2:05pm) $13.52M

Calls: $8.38M (62%)

Puts: $5.13M (38%)

Prior (07/14) $899.1K

Calls: $287.8K (32%)

Puts: $611.3K (68%)

Current vs Prior +1403.13%

Calls: +2812.89%

Puts: +739.39%

Prior 7-Day Total $79.02M

Calls: $43.74M (55%)

Puts: $35.28M (45%)

Prior 7-Day Average $11.29M

Calls: $6.25M (55%)

Puts: $5.04M (45%)

Current vs Prior 7-Day Avg +19.72%

Calls: +34.18%

Puts: +1.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 2:05pm) 0.89

Prior (07/14) 2.00

Current vs Prior -55.47%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +39.32%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 2:05pm) 242,680

Calls: 124,182 (51%)

Puts: 118,498 (49%)

Prior (07/14) 284,937

Calls: 161,220 (57%)

Puts: 123,717 (43%)

Current vs Prior -14.83%

Prior 7-Day Total 1,268,737

Calls: 781,848 (62%)

Puts: 486,889 (38%)

Prior 7-Day Average 181,248

Calls: 111,692 (62%)

Puts: 69,555 (38%)

Current vs Prior 7-Day Avg +33.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.99% | 9.24%10.86% | 15.34%

Prior 6.35% | 9.16%4.85% | 14.44%

Current vs Prior +25.70% | +0.87%+124.06% | +6.30%

Prior 7-Day Avg 4.92% | 6.61%5.32% | 14.40%

Current vs 7-Day Avg +62.23% | +39.89%+104.20% | +6.56%

Prior 7-Day Eod 6.35% | 9.16%10.67% | 15.61%

Current vs 7-Day Eod +25.70% | +0.87%+1.76% | -1.71%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.34% | 18.57%

Calls: 2.90% | 9.88%

Puts: 7.79% | 27.27%

Prior 30.07% | 38.50%

Calls: 39.32% | 28.21%

Puts: 20.83% | 48.78%

Current vs Prior -82.24% | -51.77%

Prior 7-Day Avg 30.30% | 24.66%

Calls: 31.09% | 20.88%

Puts: 29.52% | 28.44%

Current vs 7-Day Avg -82.38% | -24.70%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($8.38M). Massive premium surge with dollar volume up 1403% vs prior. Unusually high activity with volume up 1343% vs prior - elevated interest. P/C ratio dropping 55% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 25 of results (avg 8.3%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 2	6.80	7.00	$6.90	2.9%	621	0.53	323
$180.00	Oct 2	7.80	8.30	$8.05	6.2%	120	0.59	541
$185.00	Oct 9	6.70	7.20	$6.95	7.2%	27	0.49	1.2K
$177.50	Oct 2	9.30	10.00	$9.65	7.3%	36	0.65	144
$150.00	Oct 2	32.40	34.90	$33.65	7.4%	7	0.98	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 23	8.70	9.30	$9.00	6.7%	--	0.43	100
$185.00	Oct 2	7.40	8.00	$7.70	7.8%	37	0.53	335
$180.00	Oct 30	9.40	10.20	$9.80	8.2%	2	0.45	16
$182.50	Oct 16	9.00	9.80	$9.40	8.5%	122	0.48	97
$180.00	Oct 16	7.80	8.50	$8.15	8.6%	45	0.44	713

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.77, cheapest $0.55)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 2	0.50	0.60	$0.55	18.2%	456	0.07	856
$165.00	Oct 2	0.90	1.05	$0.98	15.3%	374	0.12	415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	32.40	34.90	$33.65	7.4%	7	0.98	12
$152.50	Oct 2	29.70	32.60	$31.15	9.3%	7	0.97	4
$155.00	Oct 2	27.10	30.20	$28.65	10.8%	1	0.97	5
$150.00	Oct 16	32.20	34.70	$33.45	7.5%	5	0.95	86
$155.00	Oct 9	27.60	30.50	$29.05	10.0%	1	0.94	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 2	30.30	33.20	$31.75	9.1%	--	1.00	62
$210.00	Oct 9	25.80	28.80	$27.30	11.0%	1	0.90	2
$215.00	Oct 16	32.20	35.40	$33.80	9.5%	--	0.90	149
$207.50	Oct 9	23.90	26.30	$25.10	9.6%	1	0.88	4
$210.00	Oct 16	27.70	30.70	$29.20	10.3%	--	0.86	58

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 20.4K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	7.30	8.10	$7.70	10.4%	2.4K	0.47	304
$180.00	Oct 16	9.60	11.10	$10.35	14.5%	2.1K	0.56	428
$200.00	Oct 16	2.80	3.30	$3.05	16.4%	1.6K	0.24	920
$195.00	Oct 2	2.00	2.70	$2.35	29.8%	986	0.25	2.1K
$182.50	Oct 2	6.80	7.00	$6.90	2.9%	621	0.53	323

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	1.45	1.95	$1.70	29.4%	1.5K	0.14	2.4K
$185.00	Oct 16	10.30	11.30	$10.80	9.3%	1.0K	0.53	2.1K
$165.00	Oct 23	2.70	3.60	$3.15	28.6%	1.0K	0.21	28
$175.00	Oct 2	2.95	3.50	$3.23	17.0%	970	0.29	1.3K
$180.00	Oct 2	4.70	5.40	$5.05	13.9%	809	0.41	1.1K

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 121.0%, max 146.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Oct 2	Nov 6	119.1%	49.7%	139.7%	654	348
$192.50	Oct 2	Oct 30	119.6%	49.9%	139.6%	65	250
$185.00	Oct 2	Nov 6	116.6%	49.5%	135.6%	186	274
$175.00	Oct 2	Oct 30	117.7%	50.2%	134.5%	170	452
$197.50	Oct 2	Nov 6	117.0%	50.2%	133.0%	75	200

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Oct 2	Nov 6	121.4%	49.3%	146.0%	228	306
$180.00	Oct 2	Nov 6	118.0%	49.2%	140.0%	811	1.1K
$167.50	Oct 2	Nov 6	119.9%	50.5%	137.5%	107	188
$177.50	Oct 2	Nov 6	119.6%	50.4%	137.2%	323	1.1K
$175.00	Oct 2	Oct 30	117.7%	50.2%	134.5%	977	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 1.50, avg 3.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Oct 9	$1.10	$1.40	$1.10	72%	1.27	$173.60
$175.00	$180.00	Oct 30	$2.30	$2.70	$2.30	63%	1.17	$177.30
$185.00	$197.50	Nov 6	$4.15	$8.35	$4.15	48%	2.01	$189.15
$172.50	$175.00	Oct 23	$1.15	$1.35	$1.15	68%	1.17	$173.65
$192.50	$195.00	Oct 30	$0.40	$2.10	$0.40	36%	5.25	$192.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$190.00	Oct 2	$1.00	$1.50	$1.00	70%	1.50	$191.50
$182.50	$180.00	Oct 9	$0.50	$2.00	$0.50	47%	4.00	$182.00
$200.00	$197.50	Oct 9	$1.45	$1.05	$1.45	78%	0.72	$198.55
$190.00	$187.50	Oct 16	$1.05	$1.45	$1.05	61%	1.38	$188.95
$187.50	$185.00	Oct 2	$1.15	$1.35	$1.15	59%	1.17	$186.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 0.83, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Oct 30	$1.45	$1.45	$3.55	77%	0.41	$206.45
$185.00	$187.50	Oct 23	$1.70	$1.70	$0.80	51%	2.12	$186.70
$210.00	$215.00	Oct 23	$1.02	$1.02	$3.98	83%	0.26	$211.02
$190.00	$192.50	Oct 30	$1.35	$1.35	$1.15	59%	1.17	$191.35
$185.00	$187.50	Oct 30	$1.40	$1.40	$1.10	52%	1.27	$186.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$170.00	Nov 6	$3.40	$3.40	$4.10	59%	0.83	$174.10
$155.00	$150.00	Nov 6	$1.12	$1.12	$3.88	85%	0.29	$153.88
$170.00	$165.00	Oct 23	$1.75	$1.75	$3.25	72%	0.54	$168.25
$167.50	$165.00	Oct 30	$1.10	$1.10	$1.40	73%	0.79	$166.40
$172.50	$170.00	Oct 9	$1.08	$1.08	$1.42	72%	0.76	$171.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.34, cheapest $0.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Oct 2	Oct 9	$1.20	119.1%	65.6%
$190.00	Oct 2	Oct 9	$1.45	120.2%	70.3%
$192.50	Oct 2	Oct 9	$1.42	119.6%	70.5%
$185.00	Oct 2	Oct 9	$1.40	116.6%	67.9%
$177.50	Oct 2	Oct 9	$1.60	119.6%	70.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Oct 2	Oct 9	$0.90	119.1%	65.6%
$190.00	Oct 2	Oct 9	$0.85	120.2%	70.3%
$192.50	Oct 2	Oct 9	$1.20	119.6%	70.5%
$185.00	Oct 2	Oct 9	$1.10	116.6%	67.9%
$177.50	Oct 2	Oct 9	$1.35	119.6%	70.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 7.17% of stock, avg 10.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Oct 2	$8.05	$5.05	$13.10	$166.90	$193.10	7.17%
$182.50	Oct 2	$6.90	$6.30	$13.20	$169.30	$195.70	7.22%
$185.00	Oct 2	$5.55	$7.70	$13.25	$171.75	$198.25	7.25%
$187.50	Oct 2	$4.65	$8.85	$13.50	$174.00	$201.00	7.38%
$177.50	Oct 2	$9.65	$4.15	$13.80	$163.70	$191.30	7.55%
$175.00	Oct 2	$11.15	$3.23	$14.38	$160.62	$189.38	7.87%
$190.00	Oct 2	$3.85	$11.00	$14.85	$175.15	$204.85	8.12%
$192.50	Oct 2	$3.08	$12.00	$15.08	$177.42	$207.58	8.25%
$182.50	Oct 9	$8.10	$7.20	$15.30	$167.20	$197.80	8.37%
$172.50	Oct 2	$13.05	$2.38	$15.43	$157.07	$187.93	8.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.59% of stock, avg 6.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$172.50	Oct 2	$2.35	$2.38	$4.73	$167.77	$199.73
$195.00	$175.00	Oct 2	$2.35	$3.23	$5.58	$169.42	$200.58
$192.50	$172.50	Oct 2	$3.08	$2.38	$5.46	$167.04	$197.96
$192.50	$175.00	Oct 2	$3.08	$3.23	$6.31	$168.69	$198.81
$190.00	$172.50	Oct 2	$3.85	$2.38	$6.23	$166.27	$196.23
$195.00	$177.50	Oct 2	$2.35	$4.15	$6.50	$171.00	$201.50
$192.50	$177.50	Oct 2	$3.08	$4.15	$7.23	$170.27	$199.73
$190.00	$175.00	Oct 2	$3.85	$3.23	$7.08	$167.92	$197.08
$195.00	$172.50	Oct 9	$3.65	$3.78	$7.43	$165.07	$202.43
$195.00	$175.00	Oct 9	$3.65	$4.25	$7.90	$167.10	$202.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 1.24, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/170	210/215	Oct 23	$2.77	$2.23	55%	1.24	$167.23	$212.77
150/155	205/210	Oct 30	$2.27	$2.73	64%	0.83	$152.73	$207.27
170/172	200/202	Oct 9	$1.71	$0.79	49%	2.16	$170.79	$201.71
170/172	208/210	Oct 9	$1.42	$1.08	59%	1.31	$171.08	$208.92
170/172	192/195	Oct 9	$1.93	$0.57	37%	3.39	$170.57	$194.43
170/172	205/208	Oct 9	$1.46	$1.04	56%	1.40	$171.04	$206.46
170/172	198/200	Oct 9	$1.68	$0.82	45%	2.05	$170.82	$199.18
150/155	198/202	Nov 6	$2.67	$2.33	53%	1.15	$152.33	$200.17
155/158	200/202	Oct 9	$1.03	$1.47	67%	0.70	$156.47	$201.03
168/170	200/202	Oct 9	$1.33	$1.17	55%	1.14	$168.67	$201.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 9	$0.15	$4.85	9%	32.33
$180.00	$182.50	$185.00	Oct 9	$0.05	$2.45	10%	49.00
$167.50	$170.00	$172.50	Oct 2	$0.05	$2.45	8%	49.00
$195.00	$200.00	$205.00	Oct 30	$0.25	$4.75	11%	19.00
$185.00	$187.50	$190.00	Oct 2	$0.10	$2.40	11%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$172.50	$175.00	$177.50	Oct 2	$0.07	$2.43	11%	34.71
$180.00	$182.50	$185.00	Oct 2	$0.15	$2.35	12%	15.67
$170.00	$172.50	$175.00	Oct 23	$0.10	$2.40	7%	24.00
$160.00	$162.50	$165.00	Oct 2	$0.07	$2.43	5%	34.71
$167.50	$170.00	$172.50	Oct 30	$0.10	$2.40	7%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-4.35, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$197.50	1:2	Nov 6	-$1.60	$10.90
$210.00	$215.00	1:2	Oct 23	-$0.13	$4.87
$205.00	$210.00	1:2	Oct 30	-$0.40	$4.60
$210.00	$215.00	1:2	Oct 16	-$0.42	$4.58
$212.50	$215.00	1:2	Oct 2	-$0.14	$2.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$200.00	1:2	Oct 2	-$4.35	$10.65
$155.00	$150.00	1:2	Nov 6	-$0.18	$4.82
$155.00	$150.00	1:2	Oct 30	-$0.28	$4.72
$200.00	$192.50	1:2	Oct 2	-$5.95	$1.55
$160.00	$155.00	1:2	Oct 16	-$0.40	$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 4.32%, avg 1.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Oct 30	$7.90	0.44	2.6%	4.32%	6.89%	5	10
$185.00	Oct 30	$8.80	0.48	1.2%	4.81%	6.01%	18	28
$197.50	Nov 6	$4.90	0.33	8.0%	2.68%	10.72%	1	2
$185.00	Nov 6	$8.60	0.48	1.2%	4.70%	5.90%	1	2
$190.00	Oct 30	$6.60	0.41	3.9%	3.61%	7.54%	5	83
$185.00	Oct 23	$8.20	0.49	1.2%	4.49%	5.68%	32	104
$195.00	Oct 30	$4.80	0.34	6.7%	2.63%	9.29%	4	11
$200.00	Oct 30	$4.00	0.28	9.4%	2.19%	11.59%	39	34
$195.00	Oct 23	$4.60	0.34	6.7%	2.52%	9.18%	76	38
$190.00	Oct 23	$5.50	0.40	3.9%	3.01%	6.94%	75	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 12,212

Total Puts 10,897

Put/Call Ratio 0.89

Net Difference 1,315

Prior's Put/Call Breakdown

Total Calls 533

Total Puts 1,068

Put/Call Ratio 2.00

Net Difference -535

Prior 7-Day Put/Call Summary

Total Calls 14,116,446

Total Puts 6,355,941

Average Put/Call Ratio 0.64

Ratio Trend Falling

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