Tour v527
ICLR
ICON PLC
$159.51 +0.74%
$160.32 (+0.51%)🌙
as of 09/09 06:35 PM
(9/8 18:34) ◀
|
Wednesday, September 9, 2026 (6:35pm)
January 2026
|
▶ (9/10 18:37)
◀ 9/9 18:35 ▶

Option Volume

Detail
ℹ
Current (09/09) 175
Calls: 9 (5%)
Puts: 166 (95%)
Prior (09/08) 398
Calls: 14 (4%)
Puts: 384 (96%)
Current vs Prior -56.03%
Calls: -35.71% (Calls)
Puts: -56.77% (Puts)
Prior 7-Day Total 6,014
Calls: 844 (14%)
Puts: 5,170 (86%)
Prior 7-Day Average 1,002
Calls: 120 (14%)
Puts: 738 (86%)
Current vs Prior 7-Day Avg -82.54%
Calls: -92.54%
Puts: -77.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/09) $124.2K
Calls: $8.1K (7%)
Puts: $116.1K (93%)
Prior (09/08) $278.8K
Calls: $20.0K (7%)
Puts: $258.8K (93%)
Current vs Prior -55.44%
Calls: -59.49%
Puts: -55.13%
Prior 7-Day Total $3.81M
Calls: $300.5K (8%)
Puts: $3.51M (92%)
Prior 7-Day Average $634.6K
Calls: $42.9K (8%)
Puts: $501.0K (92%)
Current vs Prior 7-Day Avg -80.43%
Calls: -81.16%
Puts: -76.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/09) 18.44
Prior (09/08) 27.43
Current vs Prior -32.75%
Prior 7-Day Average 3.03
Current vs Prior 7-Day Avg +509.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/09) 1,527
Calls: 51 (3%)
Puts: 1,476 (97%)
Prior (09/08) 1,409
Calls: 1 (0%)
Puts: 1,408 (100%)
Current vs Prior +8.37%
Prior 7-Day Total 8,821
Calls: 2,379 (27%)
Puts: 6,442 (73%)
Prior 7-Day Average 1,470
Calls: 475 (27%)
Puts: 1,288 (73%)
Current vs Prior 7-Day Avg +3.87%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 8.09% | 13.73%8.09% | 13.73%
Prior 8.37% | 13.67%8.37% | 13.67%
Current vs Prior -3.36% | +0.41%-3.36% | +0.41%
Prior 7-Day Avg 9.11% | 14.02%9.11% | 14.02%
Current vs 7-Day Avg -11.25% | -2.09%-11.25% | -2.09%
Prior 7-Day Eod 8.37% | 13.67%8.37% | 13.67%
Current vs 7-Day Eod -3.36% | +0.41%-3.36% | +0.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
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 ($116.1K) vs calls ($8.1K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 56% vs prior. Extreme bearish P/C ratio of 18.44 - 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 0.58, highest 0.65)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 188.0010.40$9.2026.1%790.651.4K
$160.00Sep 183.307.40$5.3576.6%10.50--

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 82, top 79)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 160.953.70$2.33118.0%10.174
$195.00Oct 160.653.20$1.93132.1%10.141
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 188.0010.40$9.2026.1%790.651.4K
$160.00Sep 183.307.40$5.3576.6%10.50--

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. 1 found (best R:R 11.50, avg 11.50)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Oct 16$0.40$4.60$0.4017%11.50$190.40
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.09, avg 0.09)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Oct 16$0.40$0.40$4.6083%0.09$190.40
BULL PUT (0)
No bull put found

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-1.50, 2 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Oct 16-$1.53$3.47
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Sep 18-$1.50$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.60%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Oct 16$0.950.1719.1%0.60%19.71%14
$195.00Oct 16$0.650.1422.2%0.41%22.66%11

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. 127 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 $200.00 04-16 call last traded $15.10 on 08/31 (now $10.60/$13.40) — try a limit near $12.00. Also watch the $210.00 04-16 call last traded $12.57 on 08/31 (now $8.10/$11.40) — try a limit near $9.75; the $180.00 01-15 call last traded $13.40 on 08/04 (now $9.30/$13.50) — try a limit near $11.40. Most tradeable put: the $165.00 09-18 put last traded $8.05 on 09/01 (now $8.00/$10.40) — try a limit near $8.05.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Sep 18$2.95$6.90$4.93$12.00 08/03$4.38–$18.05$4.93--
$160.00Oct 16$7.50$10.50$9.00$34.35 07/28$8.95–$21.40$9.00--
$160.00Dec 18$15.10$19.30$17.20$35.80 07/28$16.75–$28.15$17.20--
$160.00Jan 15$17.10$21.10$19.10$26.30 07/31$18.75–$29.90$19.10--
$155.00Sep 18$5.50$9.60$7.55$17.00 08/05$7.25–$22.05$7.55--
$155.00Dec 18$17.60$21.70$19.65$31.72 08/21$19.20–$30.85$19.65--
$155.00Jan 15$19.50$23.40$21.45$27.10 07/31$21.10–$32.80$21.45--
$165.00Sep 18$0.70$4.90$2.80$5.23 09/04$2.65–$14.50$2.80--
$165.00Oct 16$5.30$9.10$7.20$14.30 08/25$6.80–$17.95$7.20--
$165.00Jan 15$14.70$19.10$16.90$21.91 08/26$16.60–$26.95$16.90--
$150.00Dec 18$20.40$24.50$22.45$31.50 08/19$21.95–$34.30$22.45--
$150.00Jan 15$22.20$26.20$24.20$30.70 08/05$23.85–$35.85$24.20--
$170.00Sep 18$0.00$3.60$1.80$6.12 08/26$1.80–$11.15$1.80--
$170.00Oct 16$3.60$7.40$5.50$13.30 08/21$5.00–$15.10$5.50--
$170.00Jan 15$12.70$16.90$14.80$16.80 08/04$14.50–$24.80$14.80--
$170.00May 21$22.20$25.80$24.00$31.70 08/18$23.75–$33.75$24.00--
$145.00Dec 18$23.20$27.40$25.30$29.92 08/14$24.95–$37.80$25.30--
$145.00Jan 15$25.00$29.30$27.15$38.34 07/10$26.75–$39.45$27.15--
$175.00Sep 18$0.00$2.70$1.35$2.15 09/01$1.35–$8.60$1.35--
$175.00Oct 16$2.15$6.10$4.13$5.00 09/04$3.60–$12.45$4.13--
$175.00Dec 18$8.90$13.10$11.00$20.00 08/21$10.50–$19.95$11.00--
$175.00Jan 15$10.90$15.10$13.00$16.72 08/17$12.75–$22.30$13.00--
$175.00Nov 19$29.00$34.00$31.50$45.10 08/20$31.00–$42.00$31.50--
$140.00Sep 18$18.30$21.90$20.10$24.70 08/03$19.30–$35.40$20.10--
$140.00Oct 16$20.30$24.30$22.30$24.63 08/03$21.90–$37.05$22.30--
$140.00Dec 18$26.50$30.50$28.50$39.06 08/19$28.00–$41.55$28.50--
$180.00Sep 18$0.00$1.15$0.57$1.00 09/03$0.57–$6.35$0.57--
$180.00Oct 16$1.00$4.90$2.95$10.40 08/21$2.50–$9.60$2.95--
$180.00Dec 18$7.20$11.40$9.30$13.59 08/18$8.85–$17.70$9.30--
$180.00Jan 15$9.30$13.50$11.40$13.40 08/04$11.05–$20.10$11.4020
$135.00Oct 16$24.50$28.30$26.40$36.70 08/27$25.95–$41.45$26.40--
$135.00Dec 18$30.00$33.90$31.95$36.77 08/14$31.55–$45.65$31.95--
$135.00Jan 15$31.50$35.50$33.50$40.00 07/31$33.25–$46.70$33.50--
$135.00Apr 16$36.70$40.80$38.75$50.80 08/20$38.25–$51.60$38.75--
$185.00Sep 18$0.00$2.35$1.18$4.04 08/21$1.13–$4.80$1.18--
$185.00Oct 16$0.20$4.40$2.30$5.90 08/25$1.80–$8.65$2.30--
$185.00Dec 18$5.70$10.00$7.85$16.00 07/09$7.55–$15.75$7.85--
$185.00Jan 15$7.80$12.00$9.90$15.30 08/05$9.60–$18.10$9.90--
$185.00Nov 19$25.50$30.50$28.00$31.60 09/04$28.00–$37.75$28.00--
$130.00Dec 18$33.80$37.50$35.65$55.00 07/29$35.10–$49.45$35.65--
$190.00Sep 18$0.00$2.30$1.15$2.60 08/20$1.08–$3.53$1.15--
$190.00Oct 16$0.95$3.70$2.33$1.50 09/04$1.63–$6.80$1.504
$190.00Dec 18$4.40$8.80$6.60$15.81 08/20$6.05–$13.85$6.60--
$190.00Jan 15$6.50$10.80$8.65$10.60 08/04$8.20–$16.25$8.65--
$190.00Nov 19$24.00$28.50$26.25$28.80 09/04$26.25–$35.75$26.25--
$195.00Sep 18$0.00$2.25$1.13$1.80 08/18$0.88–$2.40$1.13--
$195.00Jan 15$5.40$9.60$7.50$10.28 08/17$6.85–$14.35$7.50--
$195.00Nov 19$22.50$27.00$24.75$26.30 09/04$24.75–$34.25$24.75--
$195.00Oct 16$0.65$3.20$1.93--$1.93–$1.93—$0.651
$120.00Dec 18$41.50$45.20$43.35$64.00 07/29$43.05–$57.90$43.35--
$200.00Sep 18$0.00$2.20$1.10$1.50 08/19$0.38–$1.90$1.10--
$200.00Oct 16$0.00$2.85$1.43$8.43 07/23$1.27–$4.38$1.43--
$200.00Dec 18$2.25$6.40$4.33$9.30 08/13$4.10–$10.45$4.33--
$200.00Jan 15$4.30$8.60$6.45$11.00 08/05$5.95–$12.75$6.45--
$200.00Apr 16$10.60$13.40$12.00$15.10 08/31$11.90–$19.10$12.0013
$200.00May 21$12.80$15.60$14.20$24.90 08/20$14.00–$21.95$14.20--
$200.00Nov 19$21.00$25.50$23.25$25.70 09/04$22.20–$32.25$23.25--
$115.00Oct 16$43.20$47.10$45.15$47.70 08/03$44.25–$60.40$45.15--
$110.00Oct 16$48.10$52.00$50.05$60.45 07/10$49.15–$65.15$50.05--
$110.00Dec 18$50.10$54.00$52.05$73.80 07/28$51.60–$66.90$52.05--
$210.00Sep 18$0.00$2.20$1.10$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$0.95$4.90$2.93$7.00 08/13$2.68–$7.85$2.93--
$210.00Jan 15$2.65$6.60$4.63$9.40 07/31$4.28–$10.15$4.63--
$210.00Apr 16$8.10$11.40$9.75$12.57 08/31$9.60–$16.50$9.7513
$210.00Aug 20$14.00$18.50$16.25$20.90 08/28$16.15–$24.00$16.25--
$210.00Nov 19$19.00$22.50$20.75$23.00 09/04$20.75–$29.00$20.75--
$105.00Dec 18$54.50$58.70$56.60$70.56 08/27$56.00–$71.50$56.60--
$100.00Jan 15$60.40$64.50$62.45$72.49 07/15$61.50–$77.15$62.45--
$100.00Apr 16$63.00$66.70$64.85$66.80 09/01$64.15–$75.25$64.85--
$100.00May 21$64.40$68.20$66.30$80.20 08/20$65.65–$80.80$66.30--
$100.00Aug 20$66.50$71.50$69.00$82.50 08/21$68.50–$83.50$69.00--
$220.00Oct 16$0.00$2.15$1.08$4.90 07/28$1.08–$1.90$1.08--
$220.00Dec 18$0.05$3.90$1.98$3.50 08/17$1.85–$5.75$1.98--
$220.00Nov 19$15.50$20.50$18.00$22.55 08/28$18.00–$26.00$18.00--
$95.00Aug 20$70.50$75.50$73.00$86.50 08/21$72.05–$87.50$73.00--
$230.00Sep 18$0.00$0.35$0.18$0.10 08/06$0.10–$0.35$0.10--
$230.00Jan 15$0.40$4.70$2.55$6.60 07/20$2.00–$6.00$2.55--
$230.00May 21$6.10$10.20$8.15$10.70 08/17$8.15–$13.55$8.15--
$230.00Nov 19$13.50$18.50$16.00$16.80 09/03$15.50–$23.25$16.00--
$240.00Dec 18$0.00$2.75$1.38$2.50 08/25$1.35–$2.93$1.38--
$240.00Jan 15$0.05$3.90$1.98$4.00 07/31$1.75–$4.65$1.98--
$240.00Nov 19$11.50$16.50$14.00$18.40 08/27$13.80–$20.75$14.00--
$250.00Aug 20$7.00$11.00$9.00$12.40 08/25$8.90–$14.15$9.00--
$250.00Nov 19$10.00$14.50$12.25$16.15 08/25$12.00–$18.55$12.25--
$260.00Nov 19$8.00$13.00$10.50$12.40 08/31$10.50–$14.50$10.50--
PUTS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Sep 18$3.30$7.40$5.35$7.08 09/01$2.80–$6.75$5.35--
$160.00Oct 16$8.10$11.70$9.90$6.00 08/19$5.70–$10.30$8.10--
$155.00Sep 18$1.00$5.20$3.10$3.37 09/01$1.83–$4.88$3.10--
$155.00Oct 16$5.70$9.20$7.45$6.52 08/17$4.30–$7.85$6.52--
$155.00Jan 15$13.00$17.00$15.00$15.80 07/10$10.85–$15.40$15.00--
$165.00Sep 18$8.00$10.40$9.20$8.05 09/01$4.10–$9.35$8.051.4K
$165.00Dec 18$17.00$21.00$19.00$19.12 07/17$13.25–$19.10$19.00--
$165.00Jan 15$18.30$22.40$20.35$17.03 07/23$14.80–$20.70$18.30--
$150.00Sep 18$0.00$3.80$1.90$2.10 09/03$1.05–$3.68$1.90--
$170.00Oct 16$13.60$16.90$15.25$14.74 09/01$9.15–$16.20$14.74--
$145.00Sep 18$0.00$3.00$1.50$1.58 08/28$1.33–$2.78$1.50--
$145.00Dec 18$7.30$11.50$9.40$11.00 08/03$5.70–$9.60$9.40--
$175.00Sep 18$14.20$18.00$16.10$17.50 07/24$8.35–$17.25$16.10--
$175.00Jan 15$24.30$28.70$26.50$25.50 07/31$19.80–$26.95$25.50--
$140.00Sep 18$0.00$2.85$1.43$0.90 08/17$1.15–$2.10$0.90--
$140.00Dec 18$5.70$9.90$7.80$11.50 08/04$5.20–$7.85$7.80--
$140.00Jan 15$6.70$10.90$8.80$11.60 08/03$6.10–$9.15$8.80--
$180.00Sep 18$18.90$22.60$20.75$14.30 07/28$11.00–$21.85$18.90--
$180.00Oct 16$21.30$25.00$23.15$21.71 09/01$14.50–$23.45$21.71--
$135.00Sep 18$0.00$2.55$1.27$1.20 08/10$1.13–$1.75$1.20--
$135.00Oct 16$0.00$3.50$1.75$3.20 07/30$1.55–$2.68$1.75--
$130.00Oct 16$0.00$2.90$1.45$1.20 08/17$1.00–$2.70$1.20--
$130.00Jan 15$3.80$7.90$5.85$9.00 08/04$4.10–$6.45$5.85--
$130.00Dec 18$2.75$6.80$4.78--$4.78–$4.78—$2.7533
$125.00Oct 16$0.00$2.80$1.40$2.00 08/06$1.27–$1.85$1.40--
$125.00Dec 18$1.60$5.60$3.60--$3.60–$3.60—$1.605
$120.00Dec 18$0.70$4.70$2.70$3.51 07/27$1.92–$3.40$2.70--
$115.00Oct 16$0.00$2.40$1.20$0.75 07/23$1.10–$1.45$0.75--
$105.00Dec 18$0.00$3.10$1.55$1.75 07/16$1.45–$2.00$1.55--
$100.00Jan 15$0.00$3.70$1.85$1.40 07/23$1.60–$1.92$1.40--
$95.00Dec 18$0.00$2.50$1.25$1.10 08/07$1.20–$1.45$1.10--
$90.00Dec 18$0.00$2.35$1.18$0.60 07/24$1.15–$1.35$0.60--
$90.00May 21$0.75$4.70$2.73$2.00 08/21$1.98–$2.78$2.00--
$80.00Jan 15$0.00$2.65$1.33$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$1.10--
$75.00Jan 15$0.00$2.50$1.25$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$2.35$1.18$1.24 07/27$1.10–$1.27$1.18--
$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 9
Total Puts 166
Put/Call Ratio 18.44
Net Difference -157

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 844
Total Puts 5,170
Average Put/Call Ratio 3.03
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...

Chart Title

Price — Past 7 Days

Add Card

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