Tour v527
ICLR
ICON PLC
$169.31 +2.18%
$171.68 (+1.40%)🌙
as of 09/11 06:34 PM
9/11 18:34

Option Volume

Detail
Current (09/11) 103
Calls: 76 (74%)
Puts: 27 (26%)
Prior (09/10) 21
Calls: 21 (100%)
Puts: -- (0%)
Current vs Prior +390.48%
Calls: +261.90% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 5,304
Calls: 837 (16%)
Puts: 4,467 (84%)
Prior 7-Day Average 884
Calls: 119 (16%)
Puts: 638 (84%)
Current vs Prior 7-Day Avg -88.35%
Calls: -36.44%
Puts: -95.77%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/11) $163.4K
Calls: $152.1K (93%)
Puts: $11.3K (7%)
Prior (09/10) $35.0K
Calls: $35.0K (12%)
Puts: $258.8K (88%)
Current vs Prior +367.47%
Calls: +335.16%
Puts: -95.63%
Prior 7-Day Total $3.49M
Calls: $291.0K (8%)
Puts: $3.20M (92%)
Prior 7-Day Average $581.0K
Calls: $41.6K (8%)
Puts: $456.4K (92%)
Current vs Prior 7-Day Avg -71.88%
Calls: +265.89%
Puts: -97.53%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/11) 0.36
Prior (09/10) --
Current vs Prior +0.00%
Prior 7-Day Average 2.70
Current vs Prior 7-Day Avg -86.84%
Sentiment BULLISH

Open Interest

Detail
Current (09/11) 1,513
Calls: 41 (3%)
Puts: 1,472 (97%)
Prior (09/10) 4
Calls: 4 (100%)
Puts: -- (0%)
Current vs Prior +37725.00%
Prior 7-Day Total 7,982
Calls: 2,431 (30%)
Puts: 5,551 (70%)
Prior 7-Day Average 1,330
Calls: 405 (23%)
Puts: 1,387 (77%)
Current vs Prior 7-Day Avg +13.73%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 6.85% | 13.08%6.85% | 13.08%
Prior 7.45% | 12.64%7.45% | 12.64%
Current vs Prior -8.08% | +3.47%-8.08% | +3.47%
Prior 7-Day Avg 8.50% | 13.74%8.50% | 13.74%
Current vs 7-Day Avg -19.42% | -4.78%-19.42% | -4.78%
Prior 7-Day Eod 7.45% | 12.64%7.45% | 12.64%
Current vs 7-Day Eod -8.08% | +3.47%-8.08% | +3.47%
Sentiment BULLISHBULLISH

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 bullish conviction with 93% of dollar volume in calls ($152.1K) vs puts ($11.3K). Massive premium surge with dollar volume up 367% vs prior. Unusually high activity with volume up 390% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (76 calls vs 27 puts).

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 0.77, highest 0.88)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1818.8021.90$20.3515.2%80.888
$165.00Sep 186.008.80$7.4037.8%10.66--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 46, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 160.804.90$2.85143.9%100.234
$150.00Sep 1818.8021.90$20.3515.2%80.888
$180.00Sep 180.001.80$0.90200.0%40.1710
$175.00Sep 181.004.30$2.65124.5%20.344
$165.00Sep 186.008.80$7.4037.8%10.66--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 181.604.10$2.8587.7%200.341.5K
$155.00Oct 162.555.50$4.0373.2%10.257

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. 2 found (best R:R 1.11, avg 1.49)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$175.00Sep 18$4.75$5.25$4.7566%1.11$169.75
$175.00$180.00Sep 18$1.75$3.25$1.7534%1.86$176.75
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 0.54, avg 0.54)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Sep 18$1.75$1.75$3.2566%0.54$176.75
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. 1 found (cheapest 6.05% of stock, avg 6.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Sep 18$7.40$2.85$10.25$154.75$175.256.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 2.21% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$165.00Sep 18$0.90$2.85$3.75$161.25$183.75
$175.00$165.00Sep 18$2.65$2.85$5.50$159.50$180.50
$190.00$155.00Oct 16$2.85$4.03$6.88$148.12$196.88

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. 3 found (best net $5.55, -- credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Sep 18$5.55$9.45
$165.00$175.001:2Sep 18$2.10$7.90
$175.00$180.001:2Sep 18$0.85$4.15
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.47%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Oct 16$0.800.2312.2%0.47%12.69%104
$175.00Sep 18$1.000.343.4%0.59%3.95%24

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. 125 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 $175.00 01-15 call last traded $16.72 on 08/17 (now $16.00/$19.70) — try a limit near $16.72. Also watch the $175.00 09-18 call last traded $2.15 on 09/01 (now $1.00/$4.30) — try a limit near $2.15; the $190.00 10-16 call last traded $1.50 on 09/04 (now $0.80/$4.90) — try a limit near $1.50. Most tradeable put: the $175.00 01-15 put last traded $25.50 on 07/31 (now $19.00/$21.70) — try a limit near $20.35.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Sep 18$2.20$5.70$3.95$6.12 08/26$1.80–$11.15$3.95--
$170.00Oct 16$8.20$11.50$9.85$13.30 08/21$5.00–$15.10$9.85--
$170.00Jan 15$18.50$22.00$20.25$16.80 08/04$14.50–$24.80$18.50--
$170.00May 21$27.70$31.40$29.55$31.70 08/18$23.75–$33.75$29.55--
$165.00Sep 18$6.00$8.80$7.40$5.23 09/04$2.65–$14.50$6.00--
$165.00Oct 16$10.80$14.00$12.40$14.30 08/25$6.80–$17.95$12.40--
$165.00Jan 15$20.40$24.50$22.45$21.91 08/26$16.60–$26.95$21.91--
$175.00Sep 18$1.00$4.30$2.65$2.15 09/01$1.10–$8.60$2.154
$175.00Oct 16$6.10$8.10$7.10$5.00 09/04$3.60–$12.45$6.10--
$175.00Dec 18$13.70$17.50$15.60$20.00 08/21$10.50–$19.95$15.60--
$175.00Jan 15$16.00$19.70$17.85$16.72 08/17$12.75–$22.30$16.7215
$175.00Nov 19$36.50$40.00$38.25$45.10 08/20$31.00–$42.00$38.25--
$160.00Sep 18$9.60$12.40$11.00$12.00 08/03$4.38–$18.05$11.00--
$160.00Oct 16$14.10$17.00$15.55$34.35 07/28$8.95–$21.40$15.55--
$160.00Dec 18$21.10$25.00$23.05$35.80 07/28$16.75–$28.15$23.05--
$160.00Jan 15$23.40$26.70$25.05$26.30 07/31$18.75–$29.90$25.05--
$180.00Sep 18$0.00$1.80$0.90$1.00 09/03$0.57–$6.35$0.9010
$180.00Oct 16$3.50$7.10$5.30$10.40 08/21$2.50–$9.60$5.30--
$180.00Dec 18$11.70$15.50$13.60$13.59 08/18$8.85–$17.70$13.59--
$180.00Jan 15$14.00$17.40$15.70$13.40 08/04$11.05–$20.10$14.00--
$155.00Sep 18$13.80$16.40$15.10$17.00 08/05$7.25–$22.05$15.10--
$155.00Dec 18$24.20$28.00$26.10$31.72 08/21$19.20–$30.85$26.10--
$155.00Jan 15$26.20$29.70$27.95$27.10 07/31$21.10–$32.80$27.10--
$185.00Sep 18$0.00$2.75$1.38$4.04 08/21$1.13–$4.80$1.38--
$185.00Oct 16$2.35$6.00$4.18$5.90 08/25$1.80–$8.65$4.18--
$185.00Dec 18$9.80$13.60$11.70$16.00 07/09$7.55–$15.75$11.70--
$185.00Jan 15$12.10$15.30$13.70$15.30 08/05$9.60–$18.10$13.70--
$185.00Nov 19$31.50$36.00$33.75$31.60 09/04$28.00–$37.75$31.60--
$150.00Dec 18$27.30$31.00$29.15$31.50 08/19$21.95–$34.30$29.15--
$150.00Jan 15$29.20$33.30$31.25$30.70 08/05$23.85–$35.85$30.70--
$150.00Sep 18$18.80$21.90$20.35--$20.35–$20.35$18.808
$190.00Sep 18$0.00$2.45$1.23$2.60 08/20$1.08–$3.53$1.23--
$190.00Oct 16$0.80$4.90$2.85$1.50 09/04$1.50–$6.80$1.504
$190.00Dec 18$8.10$11.70$9.90$15.81 08/20$6.05–$13.85$9.90--
$190.00Jan 15$10.00$14.20$12.10$10.60 08/04$8.20–$16.25$10.60--
$190.00Nov 19$30.00$34.00$32.00$28.80 09/04$26.25–$35.75$30.00--
$145.00Dec 18$31.20$34.50$32.85$29.92 08/14$24.95–$37.80$31.20--
$145.00Jan 15$33.10$36.50$34.80$38.34 07/10$26.75–$39.45$34.80--
$195.00Sep 18$0.00$2.30$1.15$1.80 08/18$0.88–$2.40$1.15--
$195.00Jan 15$8.40$12.10$10.25$10.28 08/17$6.85–$14.35$10.25--
$195.00Nov 19$28.30$32.50$30.40$26.30 09/04$24.75–$34.25$28.30--
$140.00Sep 18$27.50$31.60$29.55$24.70 08/03$19.30–$35.40$27.50--
$140.00Oct 16$29.00$33.00$31.00$24.63 08/03$21.90–$37.05$29.00--
$140.00Dec 18$35.10$38.00$36.55$39.06 08/19$28.00–$41.55$36.55--
$200.00Sep 18$0.00$2.20$1.10$1.50 08/19$0.38–$1.90$1.10--
$200.00Oct 16$0.00$3.40$1.70$8.43 07/23$1.27–$4.38$1.70--
$200.00Dec 18$5.00$9.20$7.10$9.30 08/13$4.10–$10.45$7.10--
$200.00Jan 15$7.20$11.30$9.25$11.00 08/05$5.95–$12.75$9.25--
$200.00Apr 16$13.60$17.40$15.50$15.10 08/31$11.90–$19.10$15.10--
$200.00May 21$16.50$20.10$18.30$24.90 08/20$14.00–$21.95$18.30--
$200.00Nov 19$26.50$30.50$28.50$25.70 09/04$22.20–$32.25$26.50--
$135.00Oct 16$33.50$37.50$35.50$36.70 08/27$25.95–$41.45$35.50--
$135.00Dec 18$39.00$42.00$40.50$36.77 08/14$31.55–$45.65$39.00--
$135.00Jan 15$40.40$43.50$41.95$40.00 07/31$33.25–$46.70$40.40--
$135.00Apr 16$45.20$48.90$47.05$50.80 08/20$38.25–$51.60$47.05--
$130.00Dec 18$42.70$46.00$44.35$55.00 07/29$35.10–$49.45$44.35--
$210.00Sep 18$0.00$2.15$1.08$0.56 09/01$0.55–$1.48$0.56--
$210.00Oct 16$0.00$2.60$1.30$2.70 07/30$0.90–$2.68$1.30--
$210.00Dec 18$2.55$6.90$4.72$7.00 08/13$2.68–$7.85$4.72--
$210.00Jan 15$4.80$8.90$6.85$9.40 07/31$4.28–$10.15$6.85--
$210.00Apr 16$10.70$14.60$12.65$12.57 08/31$9.60–$16.50$12.57--
$210.00Aug 20$18.50$23.00$20.75$20.90 08/28$16.15–$24.00$20.75--
$210.00Nov 19$23.00$27.50$25.25$23.00 09/04$20.75–$29.00$23.00--
$120.00Dec 18$51.00$54.50$52.75$64.00 07/29$43.05–$57.90$52.75--
$220.00Oct 16$0.00$2.30$1.15$4.90 07/28$1.08–$1.90$1.15--
$220.00Dec 18$1.00$5.10$3.05$3.50 08/17$1.85–$5.75$3.05--
$220.00Nov 19$20.50$25.00$22.75$22.55 08/28$18.00–$26.00$22.55--
$115.00Oct 16$52.90$56.80$54.85$47.70 08/03$44.25–$60.40$52.90--
$110.00Oct 16$57.90$61.80$59.85$60.45 07/10$49.15–$65.15$59.85--
$110.00Dec 18$59.70$63.80$61.75$73.80 07/28$51.60–$66.90$61.75--
$230.00Sep 18$0.00$0.35$0.18$0.10 08/06$0.10–$0.35$0.10--
$230.00Jan 15$1.50$5.10$3.30$6.60 07/20$2.00–$6.00$3.30--
$230.00May 21$8.90$12.60$10.75$10.70 08/17$8.15–$13.55$10.70--
$230.00Nov 19$18.00$22.50$20.25$16.80 09/03$15.50–$23.25$18.00--
$105.00Dec 18$64.50$68.40$66.45$70.56 08/27$56.00–$71.50$66.45--
$100.00Jan 15$70.00$74.00$72.00$72.49 07/15$61.50–$77.15$72.00--
$100.00Apr 16$72.70$76.20$74.45$66.80 09/01$64.15–$75.25$72.70--
$100.00May 21$74.00$77.40$75.70$80.20 08/20$65.65–$80.80$75.70--
$100.00Aug 20$76.00$80.50$78.25$82.50 08/21$68.50–$83.50$78.25--
$240.00Dec 18$0.00$3.10$1.55$2.50 08/25$1.35–$2.93$1.55--
$240.00Jan 15$0.50$4.60$2.55$4.00 07/31$1.75–$4.65$2.55--
$240.00Nov 19$15.50$20.00$17.75$18.40 08/27$13.80–$20.75$17.75--
$95.00Aug 20$80.00$84.50$82.25$86.50 08/21$72.05–$87.50$82.25--
$250.00Aug 20$9.00$13.40$11.20$12.40 08/25$8.90–$14.15$11.20--
$250.00Nov 19$13.50$18.00$15.75$16.15 08/25$12.00–$18.55$15.75--
$260.00Nov 19$11.50$16.00$13.75$12.40 08/31$10.50–$14.50$12.40--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Oct 16$8.00$11.50$9.75$14.74 09/01$9.15–$16.20$9.75--
$165.00Sep 18$1.60$4.10$2.85$8.05 09/01$2.85–$9.35$2.851.5K
$165.00Dec 18$12.20$16.00$14.10$19.12 07/17$13.25–$19.10$14.10--
$165.00Jan 15$13.90$17.80$15.85$17.03 07/23$14.80–$20.70$15.85--
$175.00Sep 18$5.40$9.00$7.20$17.50 07/24$7.20–$17.25$7.20--
$175.00Jan 15$19.00$21.70$20.35$25.50 07/31$19.80–$26.95$20.351
$160.00Sep 18$0.70$2.45$1.58$7.08 09/01$1.58–$6.10$1.58--
$160.00Oct 16$3.90$7.00$5.45$6.00 08/19$5.45–$10.30$5.45--
$180.00Sep 18$9.50$12.50$11.00$14.30 07/28$11.00–$21.85$11.00--
$180.00Oct 16$13.50$17.00$15.25$21.71 09/01$14.50–$23.45$15.25--
$155.00Sep 18$0.00$2.85$1.43$3.37 09/01$1.43–$4.47$1.43--
$155.00Oct 16$2.55$5.50$4.03$6.52 08/17$4.03–$7.85$4.037
$155.00Jan 15$9.20$13.40$11.30$15.80 07/10$10.85–$15.40$11.30--
$150.00Sep 18$0.00$2.45$1.23$2.10 09/03$1.05–$3.53$1.23--
$145.00Sep 18$0.00$2.30$1.15$1.58 08/28$1.15–$2.78$1.15--
$145.00Dec 18$4.70$8.50$6.60$11.00 08/03$5.70–$9.60$6.60--
$140.00Sep 18$0.00$2.25$1.13$0.90 08/17$1.13–$2.10$0.90--
$140.00Dec 18$3.50$7.00$5.25$11.50 08/04$5.20–$7.85$5.25--
$140.00Jan 15$4.50$8.50$6.50$11.60 08/03$6.10–$9.15$6.50--
$135.00Sep 18$0.00$2.20$1.10$1.20 08/10$1.10–$1.65$1.10--
$135.00Oct 16$0.00$2.85$1.43$3.20 07/30$1.43–$2.65$1.43--
$130.00Oct 16$0.00$2.55$1.27$1.20 08/17$1.00–$1.88$1.20--
$130.00Jan 15$2.30$6.50$4.40$9.00 08/04$4.10–$6.30$4.40--
$125.00Oct 16$0.00$2.40$1.20$2.00 08/06$1.20–$1.70$1.20--
$120.00Dec 18$0.30$4.50$2.40$3.51 07/27$1.92–$3.25$2.40--
$115.00Oct 16$0.00$2.25$1.13$0.75 07/23$1.10–$1.35$0.75--
$105.00Dec 18$0.00$3.00$1.50$1.75 07/16$1.45–$2.00$1.50--
$100.00Jan 15$0.00$3.40$1.70$1.40 07/23$1.60–$1.85$1.40--
$95.00Dec 18$0.05$1.20$0.63$1.10 08/07$0.63–$1.45$0.63--
$90.00Dec 18$0.00$2.35$1.18$0.60 07/24$1.15–$1.35$0.60--
$90.00May 21$0.50$3.50$2.00$2.00 08/21$1.98–$2.78$2.00--
$80.00Jan 15$0.00$2.65$1.33$0.40 09/04$1.18–$1.43$0.40--
$75.00Oct 16$0.00$2.15$1.08$1.09 08/13$1.08–$1.08$1.08--
$75.00Dec 18$0.00$2.15$1.08$1.15 08/25$0.78–$1.18$1.08--
$75.00Jan 15$0.00$2.55$1.27$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$2.40$1.20$1.24 07/27$1.10–$1.27$1.20--
$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 76
Total Puts 27
Put/Call Ratio 0.36
Net Difference 49

Prior's Put/Call Breakdown

Total Calls 21
Total Puts --
Put/Call Ratio --
Net Difference 21

Prior 7-Day Put/Call Summary

Total Calls 837
Total Puts 4,467
Average Put/Call Ratio 2.70
Ratio Trend Stable

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