ACN - Options Database

ACN

ACCENTURE PLC IRELAN Class A

$186.11 +2.66%

$186.04 (-0.04%)🌙

as of 09/21 06:06 PM

(9/18 18:06) ◀

Monday, September 21, 2026 (6:06pm)

▶

◀ 9/21 18:06

Option Volume

Detail

ℹ

Current (09/21) 17,421

Calls: 10,706 (61%)

Puts: 6,715 (39%)

Prior (09/18) 10,846

Calls: 5,277 (49%)

Puts: 5,569 (51%)

Current vs Prior +60.62%

Calls: +102.88% (Calls)

Puts: +20.58% (Puts)

Prior 7-Day Total 58,260

Calls: 30,718 (53%)

Puts: 27,542 (47%)

Prior 7-Day Average 8,322

Calls: 4,388 (53%)

Puts: 3,934 (47%)

Current vs Prior 7-Day Avg +109.32%

Calls: +143.97%

Puts: +70.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $14.14M

Calls: $6.17M (44%)

Puts: $7.96M (56%)

Prior (09/18) $7.78M

Calls: $3.50M (45%)

Puts: $4.28M (55%)

Current vs Prior +81.82%

Calls: +76.60%

Puts: +86.08%

Prior 7-Day Total $51.91M

Calls: $24.72M (48%)

Puts: $27.19M (52%)

Prior 7-Day Average $7.42M

Calls: $3.53M (48%)

Puts: $3.88M (52%)

Current vs Prior 7-Day Avg +90.65%

Calls: +74.84%

Puts: +105.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.63

Prior (09/18) 1.06

Current vs Prior -40.57%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg -36.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 212,975

Calls: 112,513 (53%)

Puts: 100,462 (47%)

Prior (09/18) 248,080

Calls: 131,237 (53%)

Puts: 116,843 (47%)

Current vs Prior -14.15%

Prior 7-Day Total 1,695,536

Calls: 902,397 (53%)

Puts: 793,139 (47%)

Prior 7-Day Average 242,219

Calls: 128,913 (53%)

Puts: 113,305 (47%)

Current vs Prior 7-Day Avg -12.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.86% | 10.13%12.71% | 16.71%

Prior 4.77% | 10.51%1.33% | 13.13%

Current vs Prior +1.91% | -3.61%+855.88% | +27.29%

Prior 7-Day Avg 3.93% | 6.79%3.84% | 13.57%

Current vs 7-Day Avg +23.67% | +49.16%+231.25% | +23.16%

Prior 7-Day Eod 4.77% | 10.51%1.33% | 13.13%

Current vs 7-Day Eod +1.91% | -3.61%+855.88% | +27.29%

Sentiment BEARISHBEARISH

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

Elevated premium activity with dollar volume up 82% vs prior. Dollar volume significantly above 7-day average (91% higher). Above-average activity with volume up 61% vs prior. Volume explosion - 109% above 7-day average (17,421 vs avg 8,322).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 11 of results (avg 7.9%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	16.30	17.00	$16.65	4.2%	3	0.68	444
$150.00	Oct 16	35.40	37.70	$36.55	6.3%	1	0.92	83
$155.00	Oct 16	31.00	33.60	$32.30	8.0%	3	0.89	133
$185.00	Oct 2	9.00	9.80	$9.40	8.5%	71	0.55	222
$152.50	Sep 25	32.40	35.30	$33.85	8.6%	1	0.97	2

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	35.90	37.90	$36.90	5.4%	363	0.84	--
$185.00	Oct 2	7.50	8.20	$7.85	8.9%	710	0.45	143
$190.00	Oct 2	10.10	11.10	$10.60	9.4%	322	0.54	42
$210.00	Oct 2	24.20	26.60	$25.40	9.4%	1	0.82	--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.72, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 25	20.00	22.70	$21.35	12.6%	--	0.98	37
$152.50	Sep 25	32.40	35.30	$33.85	8.6%	1	0.97	2
$150.00	Sep 25	35.00	38.20	$36.60	8.7%	--	0.97	65
$150.00	Oct 23	35.20	39.30	$37.25	11.0%	--	0.93	10
$170.00	Sep 25	14.80	17.60	$16.20	17.3%	--	0.93	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Sep 25	15.20	17.90	$16.55	16.3%	1	0.93	--
$205.00	Sep 25	17.60	21.10	$19.35	18.1%	3	0.92	1
$212.50	Sep 25	25.00	27.70	$26.35	10.2%	10	0.91	--
$200.00	Sep 25	13.40	15.60	$14.50	15.2%	3	0.89	6
$220.00	Oct 16	35.90	37.90	$36.90	5.4%	363	0.84	--

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 13.3K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 2	4.90	5.60	$5.25	13.3%	2.0K	0.37	90
$190.00	Sep 25	2.00	2.60	$2.30	26.1%	863	0.36	440
$190.00	Oct 16	7.70	9.60	$8.65	22.0%	717	0.46	1.2K
$190.00	Oct 9	7.20	9.10	$8.15	23.3%	488	0.46	68
$195.00	Sep 25	0.85	1.35	$1.10	45.5%	483	0.20	313

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 2	7.50	8.20	$7.85	8.9%	710	0.45	143
$185.00	Oct 9	8.40	10.20	$9.30	19.4%	709	0.46	61
$220.00	Oct 16	35.90	37.90	$36.90	5.4%	363	0.84	--
$205.00	Oct 9	20.30	23.70	$22.00	15.5%	362	0.74	--
$190.00	Oct 2	10.10	11.10	$10.60	9.4%	322	0.54	42

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 8.4%, max 29.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Sep 25	Oct 16	60.2%	56.5%	6.6%	14	50
$185.00	Sep 25	Oct 30	50.7%	49.7%	2.2%	102	449
$187.50	Sep 25	Oct 30	52.3%	51.5%	1.7%	355	48

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 2	Oct 16	71.0%	54.8%	29.7%	91	14
$182.50	Sep 25	Oct 23	60.2%	52.5%	14.7%	55	56
$180.00	Sep 25	Oct 30	53.4%	48.5%	10.1%	53	158
$187.50	Sep 25	Oct 30	52.3%	51.5%	1.7%	35	113
$185.00	Sep 25	Oct 23	50.7%	50.7%	0.2%	278	116

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 6.14, avg 3.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Oct 16	$0.35	$2.15	$0.35	58%	6.14	$182.85
$200.00	$205.00	Oct 16	$0.75	$4.25	$0.75	32%	5.67	$200.75
$200.00	$205.00	Oct 9	$0.68	$4.32	$0.68	31%	6.35	$200.68
$205.00	$210.00	Oct 23	$0.65	$4.35	$0.65	27%	6.69	$205.65
$190.00	$192.50	Oct 30	$0.60	$1.90	$0.60	46%	3.17	$190.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$182.50	Sep 25	$0.35	$2.15	$0.35	44%	6.14	$184.65
$177.50	$175.00	Oct 23	$0.40	$2.10	$0.40	36%	5.25	$177.10
$205.00	$202.50	Oct 9	$1.45	$1.05	$1.45	74%	0.72	$203.55
$192.50	$190.00	Oct 9	$1.05	$1.45	$1.05	58%	1.38	$191.45
$185.00	$182.50	Oct 9	$0.75	$1.75	$0.75	46%	2.33	$184.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.88, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$210.00	Oct 16	$1.05	$1.05	$1.45	74%	0.72	$208.55
$212.50	$215.00	Sep 25	$0.50	$0.50	$2.00	92%	0.25	$213.00
$195.00	$197.50	Oct 23	$1.35	$1.35	$1.15	60%	1.17	$196.35
$217.50	$220.00	Oct 2	$0.60	$0.60	$1.90	88%	0.32	$218.10
$197.50	$200.00	Oct 9	$1.15	$1.15	$1.35	65%	0.85	$198.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Oct 2	$1.17	$1.17	$1.33	90%	0.88	$151.33
$180.00	$177.50	Oct 23	$1.85	$1.85	$0.65	60%	2.85	$178.15
$157.50	$155.00	Sep 25	$0.82	$0.82	$1.68	91%	0.49	$156.68
$180.00	$177.50	Oct 9	$1.60	$1.60	$0.90	62%	1.78	$178.40
$167.50	$165.00	Oct 2	$1.12	$1.12	$1.38	80%	0.81	$166.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.64, cheapest $4.12)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Sep 25	Oct 2	$5.25	60.2%	69.9%
$187.50	Sep 25	Oct 2	$4.72	52.3%	67.7%
$185.00	Sep 25	Oct 2	$4.80	50.7%	66.4%
$190.00	Sep 25	Oct 2	$4.85	50.3%	68.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Sep 25	Oct 2	$4.12	60.2%	69.9%
$187.50	Sep 25	Oct 2	$5.00	52.3%	67.7%
$185.00	Sep 25	Oct 2	$4.52	50.7%	66.4%
$190.00	Sep 25	Oct 2	$3.90	50.3%	68.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 4.23% of stock, avg 10.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Sep 25	$3.43	$4.45	$7.88	$179.62	$195.38	4.23%
$185.00	Sep 25	$4.60	$3.33	$7.93	$177.07	$192.93	4.26%
$182.50	Sep 25	$5.65	$2.98	$8.63	$173.87	$191.13	4.64%
$180.00	Sep 25	$7.05	$1.68	$8.73	$171.27	$188.73	4.69%
$190.00	Sep 25	$2.30	$6.70	$9.00	$181.00	$199.00	4.84%
$192.50	Sep 25	$1.53	$8.30	$9.83	$182.67	$202.33	5.28%
$177.50	Sep 25	$9.40	$0.78	$10.18	$167.32	$187.68	5.47%
$195.00	Sep 25	$1.10	$10.25	$11.35	$183.65	$206.35	6.10%
$175.00	Sep 25	$11.75	$0.57	$12.32	$162.68	$187.32	6.62%
$200.00	Sep 25	$0.57	$14.50	$15.07	$184.93	$215.07	8.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.68% of stock, avg 7.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$175.00	Sep 25	$0.70	$0.57	$1.27	$173.73	$198.77
$197.50	$177.50	Sep 25	$0.70	$0.78	$1.48	$176.02	$198.98
$195.00	$175.00	Sep 25	$1.10	$0.57	$1.67	$173.33	$196.67
$195.00	$177.50	Sep 25	$1.10	$0.78	$1.88	$175.62	$196.88
$192.50	$175.00	Sep 25	$1.53	$0.57	$2.10	$172.90	$194.60
$192.50	$177.50	Sep 25	$1.53	$0.78	$2.31	$175.19	$194.81
$197.50	$180.00	Sep 25	$0.70	$1.68	$2.38	$177.62	$199.88
$195.00	$180.00	Sep 25	$1.10	$1.68	$2.78	$177.22	$197.78
$192.50	$180.00	Sep 25	$1.53	$1.68	$3.21	$176.79	$195.71
$190.00	$175.00	Sep 25	$2.30	$0.57	$2.87	$172.13	$192.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 4.43, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	200/202	Oct 2	$2.04	$0.46	60%	4.43	$150.46	$202.04
150/152	198/200	Oct 2	$2.02	$0.48	56%	4.21	$150.48	$199.52
155/158	212/215	Sep 25	$1.32	$1.18	83%	1.12	$156.18	$213.82
150/152	210/212	Oct 2	$1.55	$0.95	72%	1.63	$150.95	$211.55
150/152	205/208	Oct 2	$1.60	$0.90	67%	1.78	$150.90	$206.60
165/168	200/202	Oct 2	$1.99	$0.51	50%	3.90	$165.51	$201.99
150/152	208/210	Oct 2	$1.49	$1.01	69%	1.48	$151.01	$208.99
172/175	208/210	Oct 16	$2.15	$0.35	42%	6.14	$172.85	$209.65
160/162	205/208	Oct 9	$1.74	$0.76	58%	2.29	$160.76	$206.74
170/172	200/202	Oct 2	$2.02	$0.48	45%	4.21	$170.48	$202.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Oct 16	$0.10	$4.90	12%	49.00
$180.00	$182.50	$185.00	Oct 9	$0.05	$2.45	8%	49.00
$150.00	$155.00	$160.00	Oct 16	$0.10	$4.90	6%	49.00
$210.00	$215.00	$220.00	Oct 16	$0.10	$4.90	6%	49.00
$187.50	$190.00	$192.50	Oct 2	$0.10	$2.40	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Oct 16	$0.35	$4.65	14%	13.29
$195.00	$200.00	$205.00	Oct 16	$0.30	$4.70	12%	15.67
$182.50	$185.00	$187.50	Oct 16	$0.10	$2.40	7%	24.00
$180.00	$182.50	$185.00	Oct 16	$0.10	$2.40	7%	24.00
$170.00	$172.50	$175.00	Oct 9	$0.14	$2.36	7%	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-0.38, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$202.50	1:2	Sep 25	-$0.03	$2.47
$205.00	$207.50	1:2	Sep 25	$0.00	$2.50
$195.00	$197.50	1:2	Sep 25	-$0.30	$2.20
$217.50	$220.00	1:2	Oct 2	-$0.18	$2.32
$215.00	$220.00	1:2	Sep 25	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$180.00	1:2	Sep 25	-$0.38	$2.12
$172.50	$170.00	1:2	Sep 25	-$0.19	$2.31
$155.00	$150.00	1:2	Oct 16	-$0.40	$4.60
$165.00	$160.00	1:2	Oct 16	-$0.77	$4.23
$177.50	$175.00	1:2	Sep 25	-$0.36	$2.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 4.57%, avg 2.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$192.50	Oct 30	$8.50	0.44	3.4%	4.57%	8.00%	--	49
$190.00	Oct 30	$9.20	0.46	2.1%	4.94%	7.03%	11	43
$187.50	Oct 30	$10.20	0.50	0.8%	5.48%	6.23%	2	--
$195.00	Oct 30	$7.00	0.41	4.8%	3.76%	8.54%	2	3
$190.00	Oct 23	$8.70	0.46	2.1%	4.67%	6.76%	25	98
$192.50	Oct 23	$7.70	0.43	3.4%	4.14%	7.57%	2	49
$187.50	Oct 23	$9.70	0.49	0.8%	5.21%	5.96%	9	1
$195.00	Oct 23	$6.80	0.40	4.8%	3.65%	8.43%	7	8
$205.00	Oct 30	$4.80	0.29	10.2%	2.58%	12.73%	1	5
$192.50	Oct 16	$7.20	0.43	3.4%	3.87%	7.30%	23	--

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 10,706

Total Puts 6,715

Put/Call Ratio 0.63

Net Difference 3,991

Prior's Put/Call Breakdown

Total Calls 5,277

Total Puts 5,569

Put/Call Ratio 1.06

Net Difference -292

Prior 7-Day Put/Call Summary

Total Calls 30,718

Total Puts 27,542

Average Put/Call Ratio 0.99

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