Tour v527
ICLR
ICON PLC
$168.93 -0.22%
9/14 18:41

Option Volume

Detail
Current (09/14) 99
Calls: 30 (30%)
Puts: 69 (70%)
Prior (09/11) 103
Calls: 76 (74%)
Puts: 27 (26%)
Current vs Prior -3.88%
Calls: -60.53% (Calls)
Puts: +155.56% (Puts)
Prior 7-Day Total 857
Calls: 272 (32%)
Puts: 585 (68%)
Prior 7-Day Average 142
Calls: 38 (32%)
Puts: 83 (68%)
Current vs Prior 7-Day Avg -30.69%
Calls: -22.79%
Puts: -17.44%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/14) $53.7K
Calls: $36.5K (68%)
Puts: $17.2K (32%)
Prior (09/11) $163.4K
Calls: $152.1K (93%)
Puts: $11.3K (7%)
Current vs Prior -67.13%
Calls: -76.02%
Puts: +52.54%
Prior 7-Day Total $734.1K
Calls: $347.4K (47%)
Puts: $386.7K (53%)
Prior 7-Day Average $122.4K
Calls: $49.6K (47%)
Puts: $55.2K (53%)
Current vs Prior 7-Day Avg -56.11%
Calls: -26.51%
Puts: -68.81%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/14) 2.30
Prior (09/11) 0.36
Current vs Prior +547.41%
Prior 7-Day Average 1.93
Current vs Prior 7-Day Avg +19.44%
Sentiment BEARISH

Open Interest

Detail
Current (09/14) 3,694
Calls: 14 (0%)
Puts: 3,680 (100%)
Prior (09/11) 1,513
Calls: 41 (3%)
Puts: 1,472 (97%)
Current vs Prior +144.15%
Prior 7-Day Total 4,595
Calls: 234 (5%)
Puts: 4,361 (95%)
Prior 7-Day Average 765
Calls: 39 (3%)
Puts: 1,090 (97%)
Current vs Prior 7-Day Avg +382.35%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.92% | 12.61%5.92% | 12.61%
Prior 6.85% | 13.08%6.85% | 13.08%
Current vs Prior -13.60% | -3.62%-13.60% | -3.62%
Prior 7-Day Avg 8.09% | 13.55%8.09% | 13.55%
Current vs 7-Day Avg -26.80% | -6.92%-26.80% | -6.92%
Prior 7-Day Eod 6.85% | 13.08%6.85% | 13.08%
Current vs 7-Day Eod -13.60% | -3.62%-13.60% | -3.62%
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

Moderately bullish flow with 68% call dollar volume ($36.5K). Light premium activity with dollar volume down 67% vs prior. Extreme bearish P/C ratio of 2.30 - heavy put buying. P/C ratio rising 547% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 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. 1 found (avg delta 0.54, highest 0.54)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 183.005.50$4.2558.8%20.54--

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 73, top 42)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 180.002.35$1.18199.2%80.14--
$180.00Sep 180.002.80$1.40200.0%40.2114
$190.00Oct 160.854.80$2.83139.6%20.22--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 180.653.70$2.18139.9%420.331.4K
$160.00Sep 180.002.90$1.45200.0%150.212.2K
$170.00Sep 183.005.50$4.2558.8%20.54--

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. 3 found (best R:R 44.45, avg 17.24)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$190.00Sep 18$0.22$9.78$0.2221%44.45$180.22
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Sep 18$0.73$4.27$0.7333%5.85$164.27
$170.00$165.00Sep 18$2.07$2.93$2.0754%1.42$167.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.17, avg 0.10)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$190.00Sep 18$0.22$0.22$9.7879%0.02$180.22
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Sep 18$0.73$0.73$4.2767%0.17$164.27

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. 4 found (cheapest 1.56% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$160.00Sep 18$1.18$1.45$2.63$157.37$192.63
$180.00$160.00Sep 18$1.40$1.45$2.85$157.15$182.85
$180.00$165.00Sep 18$1.40$2.18$3.58$161.42$183.58
$190.00$165.00Sep 18$1.18$2.18$3.36$161.64$193.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.10, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/165180/190Sep 18$0.95$9.0546%0.10$164.05$180.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.73, cheapest $1.34)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$1.34$3.6633%2.73

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 $-0.11, 3 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Sep 18-$0.96$9.04
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Sep 18-$0.11$4.89
$165.00$160.001:2Sep 18-$0.72$4.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.50%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Oct 16$0.850.2212.5%0.50%12.98%2--

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. 124 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 $180.00 09-18 call last traded $1.00 on 09/03 (now $0.00/$2.80) — try a limit near $1.00. Most tradeable put: the $140.00 12-18 put last traded $11.50 on 08/04 (now $3.00/$7.10) — try a limit near $5.05.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Sep 18$1.65$4.80$3.22$6.12 08/26$1.80–$11.15$3.22--
$170.00Oct 16$7.50$10.50$9.00$13.30 08/21$5.00–$15.10$9.00--
$170.00Jan 15$17.80$21.50$19.65$16.80 08/04$14.50–$24.80$17.80--
$170.00May 21$27.20$30.80$29.00$31.70 08/18$23.75–$33.75$29.00--
$165.00Sep 18$4.60$6.90$5.75$5.23 09/04$2.65–$14.50$5.23--
$165.00Oct 16$10.20$13.00$11.60$14.30 08/25$6.80–$17.95$11.60--
$165.00Jan 15$20.10$23.90$22.00$21.91 08/26$16.60–$26.95$21.91--
$175.00Sep 18$0.00$3.40$1.70$2.15 09/01$1.10–$8.60$1.70--
$175.00Oct 16$5.20$8.60$6.90$5.00 09/04$3.60–$12.45$5.20--
$175.00Dec 18$12.70$16.90$14.80$20.00 08/21$10.50–$19.95$14.80--
$175.00Jan 15$15.50$19.10$17.30$16.72 08/17$12.75–$22.30$16.72--
$175.00Nov 19$35.00$39.50$37.25$45.10 08/20$31.00–$42.00$37.25--
$160.00Sep 18$8.30$11.50$9.90$12.00 08/03$4.38–$18.05$9.90--
$160.00Oct 16$12.50$16.70$14.60$34.35 07/28$8.95–$21.40$14.60--
$160.00Dec 18$20.20$24.40$22.30$35.80 07/28$16.75–$28.15$22.30--
$160.00Jan 15$22.90$26.40$24.65$26.30 07/31$18.75–$29.90$24.65--
$180.00Sep 18$0.00$2.80$1.40$1.00 09/03$0.57–$6.35$1.0014
$180.00Oct 16$2.75$7.00$4.88$10.40 08/21$2.50–$9.60$4.88--
$180.00Dec 18$11.10$14.70$12.90$13.59 08/18$8.85–$17.70$12.90--
$180.00Jan 15$13.00$17.20$15.10$13.40 08/04$11.05–$20.10$13.40--
$155.00Sep 18$12.40$15.70$14.05$17.00 08/05$7.25–$22.05$14.05--
$155.00Dec 18$23.10$27.10$25.10$31.72 08/21$19.20–$30.85$25.10--
$155.00Jan 15$25.60$29.40$27.50$27.10 07/31$21.10–$32.80$27.10--
$185.00Sep 18$0.00$2.50$1.25$4.04 08/21$1.13–$4.80$1.25--
$185.00Oct 16$1.30$4.00$2.65$5.90 08/25$1.80–$8.65$2.65--
$185.00Dec 18$9.40$13.00$11.20$16.00 07/09$7.55–$15.75$11.20--
$185.00Jan 15$11.40$15.40$13.40$15.30 08/05$9.60–$18.10$13.40--
$185.00Nov 19$31.00$35.50$33.25$31.60 09/04$28.00–$37.75$31.60--
$150.00Dec 18$26.70$30.30$28.50$31.50 08/19$21.95–$34.30$28.50--
$150.00Jan 15$28.50$32.40$30.45$30.70 08/05$23.85–$35.85$30.45--
$190.00Sep 18$0.00$2.35$1.18$2.60 08/20$1.08–$3.53$1.18--
$190.00Oct 16$0.85$4.80$2.83$1.50 09/04$1.50–$6.80$1.50--
$190.00Dec 18$7.80$11.00$9.40$15.81 08/20$6.05–$13.85$9.40--
$190.00Jan 15$9.50$13.70$11.60$10.60 08/04$8.20–$16.25$10.60--
$190.00Nov 19$29.00$33.50$31.25$28.80 09/04$26.25–$35.75$29.00--
$145.00Dec 18$30.10$33.40$31.75$29.92 08/14$24.95–$37.80$30.10--
$145.00Jan 15$31.80$35.70$33.75$38.34 07/10$26.75–$39.45$33.75--
$195.00Sep 18$0.00$2.25$1.13$1.80 08/18$0.88–$2.40$1.13--
$195.00Jan 15$8.10$12.20$10.15$10.28 08/17$6.85–$14.35$10.15--
$195.00Nov 19$27.50$32.00$29.75$26.30 09/04$24.75–$34.25$27.50--
$140.00Sep 18$27.10$30.50$28.80$24.70 08/03$19.30–$35.40$27.10--
$140.00Oct 16$28.50$32.20$30.35$24.63 08/03$21.90–$37.05$28.50--
$140.00Dec 18$33.30$37.10$35.20$39.06 08/19$28.00–$41.55$35.20--
$200.00Sep 18$0.00$2.20$1.10$1.50 08/19$0.38–$1.90$1.10--
$200.00Oct 16$0.00$3.10$1.55$8.43 07/23$1.27–$4.38$1.55--
$200.00Dec 18$4.80$8.60$6.70$9.30 08/13$4.10–$10.45$6.70--
$200.00Jan 15$6.60$10.80$8.70$11.00 08/05$5.95–$12.75$8.70--
$200.00Apr 16$13.30$16.80$15.05$15.10 08/31$11.90–$19.10$15.05--
$200.00May 21$16.20$19.40$17.80$24.90 08/20$14.00–$21.95$17.80--
$200.00Nov 19$26.00$30.00$28.00$25.70 09/04$22.20–$32.25$26.00--
$135.00Oct 16$32.90$37.00$34.95$36.70 08/27$25.95–$41.45$34.95--
$135.00Dec 18$37.40$40.90$39.15$36.77 08/14$31.55–$45.65$37.40--
$135.00Jan 15$38.90$42.90$40.90$40.00 07/31$33.25–$46.70$40.00--
$135.00Apr 16$44.20$48.00$46.10$50.80 08/20$38.25–$51.60$46.10--
$130.00Dec 18$41.40$45.40$43.40$55.00 07/29$35.10–$49.45$43.40--
$210.00Sep 18$0.00$2.15$1.08$0.56 09/01$0.55–$1.48$0.56--
$210.00Oct 16$0.00$2.55$1.27$2.70 07/30$0.90–$2.68$1.27--
$210.00Dec 18$2.90$6.70$4.80$7.00 08/13$2.68–$7.85$4.80--
$210.00Jan 15$4.50$8.40$6.45$9.40 07/31$4.28–$10.15$6.45--
$210.00Apr 16$10.60$14.20$12.40$12.57 08/31$9.60–$16.50$12.40--
$210.00Aug 20$18.00$22.30$20.15$20.90 08/28$16.15–$24.00$20.15--
$210.00Nov 19$23.00$27.00$25.00$23.00 09/04$20.75–$29.00$23.00--
$120.00Dec 18$49.90$54.10$52.00$64.00 07/29$43.05–$57.90$52.00--
$220.00Oct 16$0.00$2.25$1.13$4.90 07/28$1.08–$1.90$1.13--
$220.00Dec 18$1.35$5.20$3.28$3.50 08/17$1.85–$5.75$3.28--
$220.00Nov 19$21.00$23.10$22.05$22.55 08/28$18.00–$26.00$22.05--
$115.00Oct 16$52.30$56.40$54.35$47.70 08/03$44.25–$60.40$52.30--
$110.00Oct 16$57.30$61.20$59.25$60.45 07/10$49.15–$65.15$59.25--
$110.00Dec 18$58.90$63.10$61.00$73.80 07/28$51.60–$66.90$61.00--
$230.00Sep 18$0.00$1.20$0.60$0.10 08/06$0.10–$0.60$0.10--
$230.00Jan 15$1.85$5.60$3.72$6.60 07/20$2.00–$6.00$3.72--
$230.00May 21$9.00$12.20$10.60$10.70 08/17$8.15–$13.55$10.60--
$230.00Nov 19$17.00$22.00$19.50$16.80 09/03$15.50–$23.25$17.00--
$105.00Dec 18$63.80$67.70$65.75$70.56 08/27$56.00–$71.50$65.75--
$100.00Jan 15$69.30$73.30$71.30$72.49 07/15$61.50–$77.15$71.30--
$100.00Apr 16$71.70$75.30$73.50$66.80 09/01$64.15–$75.25$71.70--
$100.00May 21$73.00$76.90$74.95$80.20 08/20$65.65–$80.80$74.95--
$100.00Aug 20$75.50$80.00$77.75$82.50 08/21$68.50–$83.50$77.75--
$240.00Dec 18$0.00$3.70$1.85$2.50 08/25$1.35–$2.93$1.85--
$240.00Jan 15$0.60$4.70$2.65$4.00 07/31$1.75–$4.65$2.65--
$240.00Nov 19$15.00$19.50$17.25$18.40 08/27$13.80–$20.75$17.25--
$95.00Aug 20$79.50$84.00$81.75$86.50 08/21$72.05–$87.50$81.75--
$250.00Aug 20$9.00$13.20$11.10$12.40 08/25$8.90–$14.15$11.10--
$250.00Nov 19$13.00$17.50$15.25$16.15 08/25$12.00–$18.55$15.25--
$260.00Nov 19$11.00$16.00$13.50$12.40 08/31$10.50–$14.50$12.40--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Oct 16$8.00$11.40$9.70$14.74 09/01$9.15–$16.20$9.70--
$165.00Sep 18$0.65$3.70$2.18$8.05 09/01$2.18–$9.35$2.181.4K
$165.00Dec 18$12.40$16.30$14.35$19.12 07/17$13.25–$19.10$14.35--
$165.00Jan 15$14.00$18.00$16.00$17.03 07/23$14.80–$20.70$16.00--
$175.00Sep 18$5.70$8.90$7.30$17.50 07/24$7.20–$17.25$7.30--
$175.00Jan 15$19.50$23.10$21.30$25.50 07/31$19.80–$26.95$21.30--
$160.00Sep 18$0.00$2.90$1.45$7.08 09/01$1.45–$6.10$1.452.2K
$160.00Oct 16$3.80$6.90$5.35$6.00 08/19$5.35–$10.30$5.35--
$180.00Sep 18$10.90$13.50$12.20$14.30 07/28$11.00–$21.85$12.20--
$180.00Oct 16$14.00$17.30$15.65$21.71 09/01$14.50–$23.45$15.65--
$155.00Sep 18$0.00$2.45$1.23$3.37 09/01$1.23–$4.47$1.23--
$155.00Oct 16$2.35$5.20$3.78$6.52 08/17$3.78–$7.85$3.78--
$155.00Jan 15$9.50$13.40$11.45$15.80 07/10$10.85–$15.40$11.45--
$150.00Sep 18$0.00$2.25$1.13$2.10 09/03$1.05–$3.53$1.13--
$145.00Sep 18$0.00$2.20$1.10$1.58 08/28$1.10–$2.38$1.10--
$145.00Dec 18$4.50$8.50$6.50$11.00 08/03$5.70–$9.60$6.50--
$140.00Sep 18$0.00$2.15$1.08$0.90 08/17$1.08–$1.88$0.90--
$140.00Dec 18$3.00$7.10$5.05$11.50 08/04$5.05–$7.85$5.056
$140.00Jan 15$4.40$8.40$6.40$11.60 08/03$6.10–$9.15$6.40--
$135.00Sep 18$0.00$2.15$1.08$1.20 08/10$1.08–$1.65$1.08--
$135.00Oct 16$0.00$2.65$1.33$3.20 07/30$1.33–$2.65$1.33--
$130.00Oct 16$0.00$2.40$1.20$1.20 08/17$1.00–$1.85$1.20--
$130.00Jan 15$2.25$6.10$4.18$9.00 08/04$4.10–$6.30$4.18--
$125.00Oct 16$0.00$2.25$1.13$2.00 08/06$1.13–$1.68$1.13--
$120.00Dec 18$0.05$4.10$2.07$3.51 07/27$1.92–$3.13$2.07--
$115.00Oct 16$0.00$2.15$1.08$0.75 07/23$1.08–$1.33$0.75--
$105.00Dec 18$0.00$2.80$1.40$1.75 07/16$1.40–$1.75$1.40--
$100.00Jan 15$0.00$3.10$1.55$1.40 07/23$1.55–$1.85$1.40--
$95.00Dec 18$0.00$2.40$1.20$1.10 08/07$0.63–$1.45$1.10--
$90.00Dec 18$0.00$2.25$1.13$0.60 07/24$1.13–$1.35$0.60--
$90.00May 21$0.50$3.60$2.05$2.00 08/21$1.98–$2.78$2.00--
$80.00Jan 15$0.00$2.60$1.30$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$2.45$1.23$1.24 07/27$1.10–$1.27$1.23--
$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 30
Total Puts 69
Put/Call Ratio 2.30
Net Difference -39

Prior's Put/Call Breakdown

Total Calls 76
Total Puts 27
Put/Call Ratio 0.36
Net Difference 49

Prior 7-Day Put/Call Summary

Total Calls 272
Total Puts 585
Average Put/Call Ratio 1.93
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