ACN - Options Database

ACN

ACCENTURE PLC IRELAN Class A

$181.29 -4.73%

$194.11 (+7.07%)🌙

as of 09/18 06:06 PM

(9/17 18:06) ◀

Friday, September 18, 2026 (6:06pm)

▶ (9/21 18:06)

◀ 9/18 18:06 ▶

Option Volume

Detail

ℹ

Current (09/18) 10,846

Calls: 5,277 (49%)

Puts: 5,569 (51%)

Prior (09/17) 4,812

Calls: 2,518 (52%)

Puts: 2,294 (48%)

Current vs Prior +125.39%

Calls: +109.57% (Calls)

Puts: +142.76% (Puts)

Prior 7-Day Total 57,452

Calls: 30,017 (52%)

Puts: 27,435 (48%)

Prior 7-Day Average 8,207

Calls: 4,288 (52%)

Puts: 3,919 (48%)

Current vs Prior 7-Day Avg +32.15%

Calls: +23.06%

Puts: +42.09%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18) $7.78M

Calls: $3.50M (45%)

Puts: $4.28M (55%)

Prior (09/17) $5.96M

Calls: $1.99M (33%)

Puts: $3.97M (67%)

Current vs Prior +30.40%

Calls: +75.43%

Puts: +7.80%

Prior 7-Day Total $52.32M

Calls: $23.91M (46%)

Puts: $28.41M (54%)

Prior 7-Day Average $7.47M

Calls: $3.42M (46%)

Puts: $4.06M (54%)

Current vs Prior 7-Day Avg +4.03%

Calls: +2.35%

Puts: +5.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 1.06

Prior (09/17) 0.91

Current vs Prior +15.84%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +4.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18) 248,080

Calls: 131,237 (53%)

Puts: 116,843 (47%)

Prior (09/17) 246,921

Calls: 130,320 (53%)

Puts: 116,601 (47%)

Current vs Prior +0.47%

Prior 7-Day Total 1,682,864

Calls: 896,019 (53%)

Puts: 786,845 (47%)

Prior 7-Day Average 240,409

Calls: 128,002 (53%)

Puts: 112,406 (47%)

Current vs Prior 7-Day Avg +3.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.33% | 4.77%1.33% | 13.13%

Prior 2.63% | 5.31%2.63% | 12.72%

Current vs Prior +81.59% | +97.98%-49.41% | +3.23%

Prior 7-Day Avg 3.79% | 6.17%4.52% | 13.82%

Current vs 7-Day Avg +25.95% | +70.40%-70.61% | -4.99%

Prior 7-Day Eod 2.63% | 5.31%2.63% | 12.72%

Current vs 7-Day Eod +81.59% | +97.98%-49.41% | +3.23%

Sentiment BEARISHBULLISH

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

Unusually high activity with volume up 125% vs prior - elevated interest. Slightly bearish P/C ratio of 1.06.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 10 of results (avg 8.1%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	30.50	32.30	$31.40	5.7%	105	0.89	339
$150.00	Oct 16	31.70	33.80	$32.75	6.4%	3	0.92	80
$155.00	Oct 16	27.20	29.30	$28.25	7.4%	8	0.88	133
$150.00	Sep 25	30.00	32.40	$31.20	7.7%	29	0.98	43
$162.50	Oct 2	19.90	21.50	$20.70	7.7%	1	0.83	3

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	30.50	33.20	$31.85	8.5%	--	0.82	14

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. 76 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 25	30.00	32.40	$31.20	7.7%	29	0.98	43
$175.00	Sep 18	5.10	7.50	$6.30	38.1%	40	0.98	210
$170.00	Sep 18	10.50	12.20	$11.35	15.0%	27	0.98	479
$152.50	Sep 25	27.60	30.60	$29.10	10.3%	1	0.97	1
$165.00	Sep 25	15.60	18.30	$16.95	15.9%	--	0.94	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	3.10	4.40	$3.75	34.7%	1.3K	1.00	756
$190.00	Sep 18	7.40	9.60	$8.50	25.9%	1.5K	1.00	386
$192.50	Sep 18	9.70	12.30	$11.00	23.6%	468	1.00	301
$195.00	Sep 18	12.50	15.10	$13.80	18.8%	7	1.00	194
$197.50	Sep 18	14.60	17.40	$16.00	17.5%	1	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 8.4K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	0.45	2.00	$1.23	126.0%	547	0.85	1.8K
$185.00	Sep 25	2.00	2.50	$2.25	22.2%	414	0.37	102
$190.00	Sep 25	0.95	1.30	$1.13	31.0%	367	0.21	169
$192.50	Sep 25	0.45	1.00	$0.73	75.3%	195	0.15	87
$185.00	Oct 16	7.70	9.40	$8.55	19.9%	153	0.46	259

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	7.40	9.60	$8.50	25.9%	1.5K	1.00	386
$185.00	Sep 18	3.10	4.40	$3.75	34.7%	1.3K	1.00	756
$192.50	Sep 18	9.70	12.30	$11.00	23.6%	468	1.00	301
$180.00	Oct 16	9.20	11.30	$10.25	20.5%	105	0.47	651
$180.00	Sep 18	0.00	0.25	$0.13	192.3%	100	0.16	2.1K

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 905.0%, max 3115.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Sep 18	Oct 9	515.5%	59.4%	767.7%	42	118
$182.50	Sep 18	Oct 9	157.2%	56.8%	176.6%	130	77
$180.00	Sep 18	Oct 30	112.8%	49.6%	127.3%	549	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Sep 18	Oct 23	1738.7%	54.1%	3115.2%	1	24
$172.50	Sep 18	Oct 9	1119.8%	54.7%	1945.5%	11	191
$187.50	Sep 18	Oct 9	515.5%	59.4%	767.7%	28	168
$182.50	Sep 18	Oct 30	157.2%	50.3%	212.4%	81	179
$180.00	Sep 18	Oct 30	112.8%	49.6%	127.3%	103	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 0.74, avg 3.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$185.00	Oct 23	$12.95	$9.55	$12.95	76%	0.74	$175.45
$172.50	$175.00	Oct 9	$0.95	$1.55	$0.95	67%	1.63	$173.45
$185.00	$187.50	Oct 9	$0.45	$2.05	$0.45	46%	4.56	$185.45
$190.00	$192.50	Oct 30	$0.40	$2.10	$0.40	40%	5.25	$190.40
$185.00	$187.50	Oct 2	$0.50	$2.00	$0.50	45%	4.00	$185.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Sep 25	$1.00	$1.50	$1.00	73%	1.50	$186.50
$202.50	$200.00	Oct 9	$1.30	$1.20	$1.30	77%	0.92	$201.20
$180.00	$177.50	Oct 2	$0.50	$2.00	$0.50	46%	4.00	$179.50
$182.50	$180.00	Oct 30	$0.75	$1.75	$0.75	49%	2.33	$181.75
$165.00	$162.50	Oct 23	$0.20	$2.30	$0.20	26%	11.50	$164.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 1.27, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Sep 25	$1.20	$1.20	$1.30	86%	0.92	$213.70
$192.50	$195.00	Oct 9	$1.55	$1.55	$0.95	64%	1.63	$194.05
$185.00	$190.00	Oct 23	$2.80	$2.80	$2.20	53%	1.27	$187.80
$187.50	$190.00	Oct 9	$1.65	$1.65	$0.85	57%	1.94	$189.15
$187.50	$190.00	Sep 18	$0.80	$0.80	$1.70	79%	0.47	$188.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$155.00	Oct 2	$1.40	$1.40	$1.10	84%	1.27	$156.10
$175.00	$170.00	Oct 30	$2.85	$2.85	$2.15	60%	1.33	$172.15
$165.00	$155.00	Oct 30	$2.87	$2.87	$7.13	73%	0.40	$162.13
$152.50	$150.00	Oct 2	$1.00	$1.00	$1.50	89%	0.67	$151.50
$172.50	$170.00	Oct 9	$1.58	$1.58	$0.92	67%	1.72	$170.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.87, cheapest $2.87)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Sep 18	Sep 25	$2.87	157.2%	38.0%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 0.75% of stock, avg 8.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Sep 18	$1.23	$0.13	$1.36	$178.64	$181.36	0.75%
$182.50	Sep 18	$0.48	$1.18	$1.66	$180.84	$184.16	0.92%
$185.00	Sep 18	$0.03	$3.75	$3.78	$181.22	$188.78	2.09%
$177.50	Sep 18	$3.78	$0.10	$3.88	$173.62	$181.38	2.14%
$175.00	Sep 18	$6.30	$0.03	$6.33	$168.67	$181.33	3.49%
$187.50	Sep 18	$0.83	$6.30	$7.13	$180.37	$194.63	3.93%
$182.50	Sep 25	$3.35	$4.15	$7.50	$175.00	$190.00	4.14%
$180.00	Sep 25	$4.50	$3.03	$7.53	$172.47	$187.53	4.15%
$177.50	Sep 25	$5.85	$2.08	$7.93	$169.57	$185.43	4.37%
$190.00	Sep 18	$0.03	$8.50	$8.53	$181.47	$198.53	4.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.36% of stock, avg 6.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$180.00	Sep 18	$0.53	$0.13	$0.66	$179.34	$208.16
$182.50	$180.00	Sep 18	$0.48	$0.13	$0.61	$179.39	$183.11
$187.50	$180.00	Sep 18	$0.83	$0.13	$0.96	$179.04	$188.46
$192.50	$170.00	Sep 25	$0.73	$0.43	$1.16	$168.84	$193.66
$190.00	$170.00	Sep 25	$1.13	$0.43	$1.56	$168.44	$191.56
$192.50	$172.50	Sep 25	$0.73	$1.00	$1.73	$170.77	$194.23
$207.50	$160.00	Sep 18	$0.53	$1.40	$1.93	$158.07	$209.43
$190.00	$172.50	Sep 25	$1.13	$1.00	$2.13	$170.37	$192.13
$207.50	$150.00	Sep 18	$0.53	$1.70	$2.23	$147.77	$209.73
$182.50	$160.00	Sep 18	$0.48	$1.40	$1.88	$158.12	$184.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 3.55, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
152/155	212/215	Sep 25	$1.95	$0.55	77%	3.55	$153.05	$214.45
150/152	192/195	Oct 2	$2.20	$0.30	56%	7.33	$150.30	$194.70
170/172	212/215	Sep 25	$1.77	$0.73	68%	2.42	$170.73	$214.27
160/162	208/210	Sep 18	$1.58	$0.92	74%	1.72	$160.92	$209.08
160/162	188/190	Sep 18	$1.90	$0.60	61%	3.17	$160.60	$189.40
155/158	195/198	Oct 2	$2.02	$0.48	56%	4.21	$155.48	$197.02
155/158	202/205	Oct 2	$1.80	$0.70	65%	2.57	$155.70	$204.30
150/152	212/215	Sep 25	$1.30	$1.20	83%	1.08	$151.20	$213.80
155/158	200/202	Oct 2	$1.80	$0.70	62%	2.57	$155.70	$201.80
172/175	212/215	Sep 25	$1.75	$0.75	61%	2.33	$173.25	$214.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$182.50	$185.00	Sep 18	$0.30	$2.20	81%	7.33
$205.00	$210.00	$215.00	Oct 23	$0.10	$4.90	13%	49.00
$190.00	$195.00	$200.00	Oct 16	$0.20	$4.80	13%	24.00
$195.00	$200.00	$205.00	Oct 23	$0.15	$4.85	9%	32.33
$177.50	$180.00	$182.50	Sep 25	$0.20	$2.30	20%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Oct 16	$0.15	$4.85	13%	32.33
$180.00	$182.50	$185.00	Sep 18	$1.52	$0.98	84%	0.64
$177.50	$180.00	$182.50	Sep 25	$0.17	$2.33	21%	13.71
$177.50	$180.00	$182.50	Sep 18	$1.02	$1.48	62%	1.45
$165.00	$167.50	$170.00	Sep 18	$0.05	$2.45	6%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-1.25, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$175.00	1:2	Sep 18	-$1.25	$3.75
$180.00	$190.00	1:2	Oct 30	-$3.20	$6.80
$170.00	$175.00	1:2	Sep 25	-$3.00	$2.00
$175.00	$177.50	1:2	Sep 18	-$1.26	$1.24
$210.00	$215.00	1:2	Oct 23	-$0.20	$4.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Sep 18	-$8.55	$1.45
$187.50	$185.00	1:2	Sep 18	-$1.20	$1.30
$200.00	$190.00	1:2	Oct 9	-$6.45	$3.55
$165.00	$160.00	1:2	Oct 9	-$0.62	$4.38
$160.00	$155.00	1:2	Sep 18	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 3.92%, avg 1.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Oct 30	$7.10	0.40	4.8%	3.92%	8.72%	--	43
$192.50	Oct 30	$6.10	0.38	6.2%	3.36%	9.55%	--	49
$185.00	Oct 23	$8.30	0.47	2.0%	4.58%	6.62%	2	7
$200.00	Oct 30	$4.30	0.30	10.3%	2.37%	12.69%	--	10
$192.50	Oct 23	$5.60	0.37	6.2%	3.09%	9.27%	--	49
$195.00	Oct 23	$4.90	0.34	7.6%	2.70%	10.27%	10	3
$190.00	Oct 16	$6.10	0.39	4.8%	3.36%	8.17%	153	1.2K
$185.00	Oct 16	$7.70	0.46	2.0%	4.25%	6.29%	153	259
$205.00	Oct 30	$3.20	0.25	13.1%	1.77%	14.84%	1	4
$195.00	Oct 16	$4.60	0.32	7.6%	2.54%	10.10%	30	529

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 5,277

Total Puts 5,569

Put/Call Ratio 1.06

Net Difference -292

Prior's Put/Call Breakdown

Total Calls 2,518

Total Puts 2,294

Put/Call Ratio 0.91

Net Difference 224

Prior 7-Day Put/Call Summary

Total Calls 30,017

Total Puts 27,435

Average Put/Call Ratio 1.01

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