Tour v526
ICLR
ICON PLC
$158.34 -3.95%
$157.99 (-0.22%)🌙
as of 09/08 06:34 PM
9/8 18:34

Option Volume

Detail
Current (09/08) 398
Calls: 14 (4%)
Puts: 384 (96%)
Prior (09/04) 121
Calls: 119 (98%)
Puts: 2 (2%)
Current vs Prior +228.93%
Calls: -88.24% (Calls)
Puts: +19100.00% (Puts)
Prior 7-Day Total 5,945
Calls: 996 (17%)
Puts: 4,949 (83%)
Prior 7-Day Average 990
Calls: 142 (17%)
Puts: 707 (83%)
Current vs Prior 7-Day Avg -59.83%
Calls: -90.16%
Puts: -45.69%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/08) $278.8K
Calls: $20.0K (7%)
Puts: $258.8K (93%)
Prior (09/04) $106.6K
Calls: $106.4K (100%)
Puts: $241 (0%)
Current vs Prior +161.39%
Calls: -81.23%
Puts: +107275.93%
Prior 7-Day Total $3.65M
Calls: $316.1K (9%)
Puts: $3.33M (91%)
Prior 7-Day Average $607.6K
Calls: $45.2K (9%)
Puts: $475.6K (91%)
Current vs Prior 7-Day Avg -54.12%
Calls: -55.76%
Puts: -45.59%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/08) 27.43
Prior (09/04) 0.02
Current vs Prior +163100.00%
Prior 7-Day Average 2.45
Current vs Prior 7-Day Avg +1017.55%
Sentiment BEARISH

Open Interest

Detail
Current (09/08) 1,409
Calls: 1 (0%)
Puts: 1,408 (100%)
Prior (09/04) 126
Calls: 126 (100%)
Puts: -- (0%)
Current vs Prior +1018.25%
Prior 7-Day Total 11,649
Calls: 4,488 (39%)
Puts: 7,161 (61%)
Prior 7-Day Average 1,941
Calls: 897 (39%)
Puts: 1,432 (61%)
Current vs Prior 7-Day Avg -27.43%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 8.37% | 13.67%8.37% | 13.67%
Prior 8.22% | 13.68%8.22% | 13.68%
Current vs Prior +1.81% | -0.04%+1.81% | -0.04%
Prior 7-Day Avg 9.36% | 14.11%9.36% | 14.11%
Current vs 7-Day Avg -10.64% | -3.07%-10.64% | -3.07%
Prior 7-Day Eod 8.22% | 13.68%8.22% | 13.68%
Current vs 7-Day Eod +1.81% | -0.04%+1.81% | -0.04%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 27.09% | 23.79%
Calls: 26.02% | 26.55%
Puts: 28.15% | 21.02%
Prior 27.09% | 23.79%
Calls: 26.02% | 26.55%
Puts: 28.15% | 21.02%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 27.09% | 23.79%
Calls: 26.02% | 26.55%
Puts: 28.15% | 21.02%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($258.8K) vs calls ($20.0K). Massive premium surge with dollar volume up 161% vs prior. Unusually high activity with volume up 229% vs prior - elevated interest. Extreme bearish P/C ratio of 27.43 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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
💧 Low Volume

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

No options available for this category

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. 2 found (avg delta 0.65, highest 0.68)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 185.708.80$7.2542.8%100.611
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 187.7011.00$9.3535.3%2500.681.3K

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 392, top 250)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 185.708.80$7.2542.8%100.611
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 187.7011.00$9.3535.3%2500.681.3K
$135.00Sep 180.052.35$1.20191.7%300.113
$140.00Sep 180.203.10$1.65175.8%300.158
$135.00Oct 161.153.00$2.0888.9%210.158
$130.00Oct 160.952.00$1.4870.9%200.115

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 11.05, avg 8.30)

BULL CALL (0)
No bull call found
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$140.00Sep 18$0.83$9.17$0.8327%11.05$149.17
$125.00$120.00Oct 16$0.28$4.72$0.2810%16.86$124.72
$140.00$135.00Sep 18$0.45$4.55$0.4515%10.11$139.55
$135.00$130.00Oct 16$0.60$4.40$0.6015%7.33$134.40
$165.00$150.00Sep 18$6.87$8.13$6.8768%1.18$158.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.31, avg 0.14)

BEAR CALL (0)
No bear call found
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$135.00Oct 16$3.52$3.52$11.4867%0.31$146.48
$135.00$130.00Oct 16$0.60$0.60$4.4085%0.14$134.40
$140.00$135.00Sep 18$0.45$0.45$4.5585%0.10$139.55
$125.00$120.00Oct 16$0.28$0.28$4.7290%0.06$124.72
$150.00$140.00Sep 18$0.83$0.83$9.1773%0.09$149.17

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

No setups found for this strategy

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

No straddle setups found

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

No strangle setups found

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 5.25, cheapest $0.80)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 16$0.80$4.204%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.82, 5 credits)

CALLS (0)
No calls found
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$140.001:2Sep 18-$0.82$9.18
$140.00$135.001:2Sep 18-$0.75$4.25
$135.00$130.001:2Oct 16-$0.88$4.12
$125.00$120.001:2Oct 16-$1.12$3.88
$130.00$125.001:2Oct 16-$1.88$3.12

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

No covered call setups found

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 126 contracts (avg 821 vol/day, 124 traded recently)

ICLR averages only 821 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $155.00 09-18 call last traded $17.00 on 08/05 (now $5.70/$8.80) — try a limit near $7.25. Most tradeable put: the $165.00 09-18 put last traded $8.05 on 09/01 (now $7.70/$11.00) — try a limit near $8.05.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Sep 18$2.75$6.00$4.38$12.00 08/03$4.38–$18.05$4.38--
$160.00Oct 16$7.10$10.80$8.95$34.35 07/28$8.95–$21.40$8.95--
$160.00Dec 18$14.70$18.80$16.75$35.80 07/28$16.75–$28.15$16.75--
$160.00Jan 15$16.60$20.90$18.75$26.30 07/31$18.75–$29.90$18.75--
$155.00Sep 18$5.70$8.80$7.25$17.00 08/05$7.25–$22.05$7.251
$155.00Dec 18$17.00$21.40$19.20$31.72 08/21$19.20–$30.85$19.20--
$155.00Jan 15$19.00$23.20$21.10$27.10 07/31$21.10–$32.80$21.10--
$165.00Sep 18$0.60$4.70$2.65$5.23 09/04$2.65–$14.50$2.65--
$165.00Oct 16$4.70$8.90$6.80$14.30 08/25$6.80–$17.95$6.80--
$165.00Jan 15$14.50$18.70$16.60$21.91 08/26$16.60–$26.95$16.60--
$150.00Dec 18$19.90$24.00$21.95$31.50 08/19$21.95–$34.30$21.95--
$150.00Jan 15$21.70$26.00$23.85$30.70 08/05$23.85–$35.85$23.85--
$170.00Sep 18$0.05$3.80$1.92$6.12 08/26$1.92–$11.15$1.92--
$170.00Oct 16$3.00$7.00$5.00$13.30 08/21$5.00–$15.10$5.00--
$170.00Jan 15$12.40$16.60$14.50$16.80 08/04$14.50–$24.80$14.50--
$170.00May 21$22.20$25.30$23.75$31.70 08/18$23.75–$33.75$23.75--
$145.00Dec 18$22.90$27.00$24.95$29.92 08/14$24.95–$37.80$24.95--
$145.00Jan 15$24.60$28.90$26.75$38.34 07/10$26.75–$39.45$26.75--
$175.00Sep 18$0.00$3.00$1.50$2.15 09/01$1.50–$8.60$1.50--
$175.00Oct 16$1.60$5.60$3.60$5.00 09/04$3.60–$12.45$3.60--
$175.00Dec 18$8.50$12.50$10.50$20.00 08/21$10.50–$19.95$10.50--
$175.00Jan 15$10.60$14.90$12.75$16.72 08/17$12.75–$22.30$12.75--
$175.00Nov 19$28.50$33.50$31.00$45.10 08/20$31.00–$42.00$31.00--
$140.00Sep 18$17.50$21.10$19.30$24.70 08/03$19.30–$35.40$19.30--
$140.00Oct 16$20.00$23.80$21.90$24.63 08/03$21.90–$37.05$21.90--
$140.00Dec 18$26.00$30.00$28.00$39.06 08/19$28.00–$41.55$28.00--
$180.00Sep 18$0.00$1.15$0.57$1.00 09/03$0.57–$6.35$0.57--
$180.00Oct 16$0.50$4.50$2.50$10.40 08/21$2.50–$9.60$2.50--
$180.00Dec 18$6.80$10.90$8.85$13.59 08/18$8.85–$17.70$8.85--
$180.00Jan 15$8.90$13.20$11.05$13.40 08/04$11.05–$20.10$11.05--
$135.00Oct 16$24.00$27.90$25.95$36.70 08/27$25.95–$41.45$25.95--
$135.00Dec 18$29.60$33.50$31.55$36.77 08/14$31.55–$45.65$31.55--
$135.00Jan 15$31.30$35.20$33.25$40.00 07/31$33.25–$46.70$33.25--
$135.00Apr 16$36.30$40.20$38.25$50.80 08/20$38.25–$51.60$38.25--
$185.00Sep 18$0.00$2.40$1.20$4.04 08/21$1.13–$4.80$1.20--
$185.00Oct 16$0.00$3.60$1.80$5.90 08/25$1.80–$8.65$1.80--
$185.00Dec 18$5.40$9.70$7.55$16.00 07/09$7.55–$15.75$7.55--
$185.00Jan 15$7.60$11.60$9.60$15.30 08/05$9.60–$18.10$9.60--
$185.00Nov 19$26.00$30.00$28.00$31.60 09/04$28.00–$37.75$28.00--
$130.00Dec 18$33.20$37.00$35.10$55.00 07/29$35.10–$49.45$35.10--
$190.00Sep 18$0.10$2.25$1.18$2.60 08/20$1.08–$3.53$1.18--
$190.00Oct 16$0.05$3.20$1.63$1.50 09/04$1.63–$6.80$1.50--
$190.00Dec 18$4.00$8.10$6.05$15.81 08/20$6.05–$13.85$6.05--
$190.00Jan 15$6.10$10.30$8.20$10.60 08/04$8.20–$16.25$8.20--
$190.00Nov 19$25.00$28.50$26.75$28.80 09/04$26.75–$35.75$26.75--
$195.00Sep 18$0.00$2.20$1.10$1.80 08/18$0.88–$2.40$1.10--
$195.00Jan 15$4.70$9.00$6.85$10.28 08/17$6.85–$14.35$6.85--
$195.00Nov 19$23.50$26.40$24.95$26.30 09/04$24.95–$34.25$24.95--
$120.00Dec 18$41.10$45.00$43.05$64.00 07/29$43.05–$57.90$43.05--
$200.00Sep 18$0.00$2.15$1.08$1.50 08/19$0.38–$1.90$1.08--
$200.00Oct 16$0.00$2.60$1.30$8.43 07/23$1.27–$4.38$1.30--
$200.00Dec 18$2.10$6.10$4.10$9.30 08/13$4.10–$10.45$4.10--
$200.00Jan 15$3.80$8.10$5.95$11.00 08/05$5.95–$12.75$5.95--
$200.00Apr 16$10.30$13.50$11.90$15.10 08/31$11.90–$19.10$11.90--
$200.00May 21$12.60$15.40$14.00$24.90 08/20$14.00–$21.95$14.00--
$200.00Nov 19$20.80$23.60$22.20$25.70 09/04$22.20–$32.25$22.20--
$115.00Oct 16$42.30$46.20$44.25$47.70 08/03$44.25–$60.40$44.25--
$110.00Oct 16$47.10$51.20$49.15$60.45 07/10$49.15–$65.15$49.15--
$110.00Dec 18$49.50$53.70$51.60$73.80 07/28$51.60–$66.90$51.60--
$210.00Sep 18$0.00$2.15$1.08$0.56 09/01$0.55–$1.48$0.56--
$210.00Oct 16$0.00$2.20$1.10$2.70 07/30$0.90–$2.68$1.10--
$210.00Dec 18$0.65$4.70$2.68$7.00 08/13$2.68–$7.85$2.68--
$210.00Jan 15$2.25$6.30$4.28$9.40 07/31$4.28–$10.15$4.28--
$210.00Apr 16$7.70$11.50$9.60$12.57 08/31$9.60–$16.50$9.60--
$210.00Aug 20$13.80$18.50$16.15$20.90 08/28$16.15–$24.00$16.15--
$210.00Nov 19$19.00$22.50$20.75$23.00 09/04$20.75–$29.00$20.75--
$105.00Dec 18$53.90$58.10$56.00$70.56 08/27$56.00–$71.50$56.00--
$100.00Jan 15$59.50$63.50$61.50$72.49 07/15$61.50–$77.15$61.50--
$100.00Apr 16$62.30$66.00$64.15$66.80 09/01$64.15–$75.25$64.15--
$100.00May 21$63.80$67.50$65.65$80.20 08/20$65.65–$80.80$65.65--
$100.00Aug 20$66.00$71.00$68.50$82.50 08/21$68.50–$83.50$68.50--
$220.00Oct 16$0.00$2.15$1.08$4.90 07/28$1.08–$1.90$1.08--
$220.00Dec 18$0.00$3.70$1.85$3.50 08/17$1.85–$5.75$1.85--
$220.00Nov 19$16.50$20.00$18.25$22.55 08/28$18.25–$26.00$18.25--
$95.00Aug 20$69.60$74.50$72.05$86.50 08/21$72.05–$87.50$72.05--
$230.00Sep 18$0.00$0.35$0.18$0.10 08/06$0.10–$0.35$0.10--
$230.00Jan 15$0.00$4.00$2.00$6.60 07/20$2.00–$6.00$2.00--
$230.00May 21$6.80$10.00$8.40$10.70 08/17$8.40–$13.55$8.40--
$230.00Nov 19$13.00$18.00$15.50$16.80 09/03$15.50–$23.25$15.50--
$240.00Dec 18$0.00$2.70$1.35$2.50 08/25$1.35–$2.93$1.35--
$240.00Jan 15$0.00$3.60$1.80$4.00 07/31$1.75–$4.65$1.80--
$240.00Nov 19$11.60$16.00$13.80$18.40 08/27$13.80–$20.75$13.80--
$250.00Aug 20$6.80$11.00$8.90$12.40 08/25$8.90–$14.15$8.90--
$250.00Nov 19$9.50$14.50$12.00$16.15 08/25$12.00–$18.55$12.00--
$260.00Nov 19$8.60$13.00$10.80$12.40 08/31$10.80–$14.50$10.80--
PUTS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Sep 18$4.00$8.00$6.00$7.08 09/01$2.80–$7.05$6.00--
$160.00Oct 16$8.50$12.10$10.30$6.00 08/19$5.70–$10.30$8.50--
$155.00Sep 18$1.80$5.70$3.75$3.37 09/01$1.83–$5.05$3.37--
$155.00Oct 16$6.10$9.40$7.75$6.52 08/17$4.30–$8.05$6.52--
$155.00Jan 15$13.50$17.30$15.40$15.80 07/10$10.85–$15.40$15.40--
$165.00Sep 18$7.70$11.00$9.35$8.05 09/01$4.10–$9.35$8.051.3K
$165.00Dec 18$17.00$21.20$19.10$19.12 07/17$13.25–$19.10$19.10--
$165.00Jan 15$18.60$22.80$20.70$17.03 07/23$14.80–$20.70$18.60--
$150.00Sep 18$0.25$4.70$2.48$2.10 09/03$1.05–$3.68$2.10--
$150.00Oct 16$3.50$7.70$5.60--$5.60–$5.60$3.507
$170.00Oct 16$14.60$17.80$16.20$14.74 09/01$9.15–$16.20$14.74--
$145.00Sep 18$0.05$3.20$1.63$1.58 08/28$1.33–$2.93$1.58--
$145.00Dec 18$7.60$11.60$9.60$11.00 08/03$5.70–$9.60$9.60--
$175.00Sep 18$15.30$19.20$17.25$17.50 07/24$8.35–$17.25$17.25--
$175.00Jan 15$24.90$29.00$26.95$25.50 07/31$19.80–$26.95$25.50--
$140.00Sep 18$0.20$3.10$1.65$0.90 08/17$1.15–$2.10$0.908
$140.00Dec 18$5.90$9.80$7.85$11.50 08/04$5.20–$7.85$7.85--
$140.00Jan 15$7.20$11.10$9.15$11.60 08/03$6.10–$9.15$9.15--
$180.00Sep 18$19.80$23.90$21.85$14.30 07/28$11.00–$21.85$19.80--
$180.00Oct 16$21.50$25.40$23.45$21.71 09/01$14.50–$23.45$21.71--
$135.00Sep 18$0.05$2.35$1.20$1.20 08/10$1.13–$1.75$1.203
$135.00Oct 16$1.15$3.00$2.08$3.20 07/30$1.55–$2.78$2.088
$130.00Oct 16$0.95$2.00$1.48$1.20 08/17$1.00–$2.70$1.205
$130.00Jan 15$4.30$8.30$6.30$9.00 08/04$4.10–$6.45$6.30--
$125.00Oct 16$0.60$2.75$1.68$2.00 08/06$1.27–$1.90$1.6813
$120.00Dec 18$1.35$4.90$3.13$3.51 07/27$1.92–$3.40$3.13--
$120.00Oct 16$0.35$2.45$1.40--$1.40–$1.40$0.3514
$115.00Oct 16$0.00$2.30$1.15$0.75 07/23$1.10–$1.53$0.75--
$105.00Dec 18$0.00$3.30$1.65$1.75 07/16$1.45–$2.00$1.65--
$100.00Jan 15$0.00$3.50$1.75$1.40 07/23$1.60–$2.08$1.40--
$95.00Dec 18$0.00$2.65$1.33$1.10 08/07$1.20–$1.50$1.10--
$90.00Dec 18$0.00$2.45$1.23$0.60 07/24$1.15–$1.38$0.60--
$90.00May 21$1.05$4.40$2.73$2.00 08/21$1.98–$2.78$2.00--
$80.00Jan 15$0.00$2.40$1.20$0.40 09/04$0.68–$1.43$0.40--
$75.00Oct 16$0.00$2.15$1.08$1.09 08/13$1.08–$1.10$1.08--
$75.00Dec 18$0.00$2.20$1.10$1.15 08/25$0.78–$1.18$1.1086
$75.00Jan 15$0.00$2.30$1.15$0.35 09/04$1.15–$1.38$0.35--
$70.00Dec 18$0.00$2.15$1.08$1.14 07/27$1.08–$1.15$1.08--
$65.00Oct 16$0.00$2.15$1.08$1.08 08/13$1.08–$1.08$1.08--
$65.00Jan 15$0.00$2.20$1.10$1.24 07/27$1.10–$1.27$1.10--
$60.00Dec 18$0.00$2.15$1.08$0.50 09/03$0.25–$1.10$0.50--

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 14
Total Puts 384
Put/Call Ratio 27.43
Net Difference -370

Prior's Put/Call Breakdown

Total Calls 119
Total Puts 2
Put/Call Ratio 0.02
Net Difference 117

Prior 7-Day Put/Call Summary

Total Calls 996
Total Puts 4,949
Average Put/Call Ratio 2.45
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All