Tour v528
ICLR
ICON PLC
$172.33 -0.90%
(9/24 18:39) ◀
|
Friday, September 25, 2026 (6:32pm)
January 2026
|
▶
◀ 9/25 18:32

Option Volume

Detail
ℹ
Current (09/25) 70
Calls: 43 (61%)
Puts: 27 (39%)
Prior (09/24) 995
Calls: 722 (73%)
Puts: 273 (27%)
Current vs Prior -92.96%
Calls: -94.04% (Calls)
Puts: -90.11% (Puts)
Prior 7-Day Total 3,218
Calls: 1,904 (59%)
Puts: 1,314 (41%)
Prior 7-Day Average 459
Calls: 272 (59%)
Puts: 187 (41%)
Current vs Prior 7-Day Avg -84.77%
Calls: -84.19%
Puts: -85.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $75.8K
Calls: $67.2K (89%)
Puts: $8.6K (11%)
Prior (09/24) $497.7K
Calls: $363.8K (73%)
Puts: $133.9K (27%)
Current vs Prior -84.77%
Calls: -81.53%
Puts: -93.56%
Prior 7-Day Total $1.47M
Calls: $688.4K (47%)
Puts: $779.4K (53%)
Prior 7-Day Average $209.7K
Calls: $98.3K (47%)
Puts: $111.3K (53%)
Current vs Prior 7-Day Avg -63.85%
Calls: -31.68%
Puts: -92.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.63
Prior (09/24) 0.38
Current vs Prior +66.06%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -34.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 1,025
Calls: 984 (96%)
Puts: 41 (4%)
Prior (09/24) 2,852
Calls: 1,620 (57%)
Puts: 1,232 (43%)
Current vs Prior -64.06%
Prior 7-Day Total 17,226
Calls: 7,604 (44%)
Puts: 9,622 (56%)
Prior 7-Day Average 2,460
Calls: 1,086 (36%)
Puts: 1,924 (64%)
Current vs Prior 7-Day Avg -58.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 10.10% | 17.87%
Prior 10.81% | 18.23%
Current vs Prior -6.60% | -1.95%
Prior 7-Day Avg 8.48% | 15.15%
Current vs 7-Day Avg +19.01% | +17.95%
Prior 7-Day Eod 10.81% | 18.23%
Current vs 7-Day Eod -6.60% | -1.95%
Sentiment BULLISH

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 bullish conviction with 89% of dollar volume in calls ($67.2K) vs puts ($8.6K). Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 93% vs prior. Bullish P/C ratio of 0.63.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 27, top 14)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 160.300.85$0.5796.5%140.07966
$175.00Oct 164.208.10$6.1563.4%10.47--
$220.00Oct 160.152.30$1.22176.2%10.09--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 160.003.20$1.60200.0%50.1326
$160.00Oct 161.804.40$3.1083.9%50.2415
$165.00Oct 163.405.00$4.2038.1%10.32--

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 3.55, avg 4.83)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$210.00Oct 16$5.58$29.42$5.5847%5.27$180.58
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Oct 16$1.10$3.90$1.1032%3.55$163.90
$160.00$150.00Oct 16$1.50$8.50$1.5024%5.67$158.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.19, avg 0.22)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$210.00Oct 16$5.58$5.58$29.4253%0.19$180.58
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$150.00Oct 16$1.50$1.50$8.5076%0.18$158.50
$165.00$160.00Oct 16$1.10$1.10$3.9068%0.28$163.90

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. 9 found (cheapest 1.26% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$150.00Oct 16$0.57$1.60$2.17$147.83$212.17
$220.00$150.00Oct 16$1.22$1.60$2.82$147.18$222.82
$210.00$160.00Oct 16$0.57$3.10$3.67$156.33$213.67
$220.00$160.00Oct 16$1.22$3.10$4.32$155.68$224.32
$210.00$165.00Oct 16$0.57$4.20$4.77$160.23$214.77
$220.00$165.00Oct 16$1.22$4.20$5.42$159.58$225.42
$175.00$150.00Oct 16$6.15$1.60$7.75$142.25$182.75
$175.00$160.00Oct 16$6.15$3.10$9.25$150.75$184.25
$175.00$165.00Oct 16$6.15$4.20$10.35$154.65$185.35

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. 4 found (best net $-0.10, 3 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Oct 16-$1.87$8.13
$175.00$210.001:2Oct 16$5.01$29.99
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Oct 16-$0.10$9.90
$165.00$160.001:2Oct 16-$2.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.44%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Oct 16$4.200.471.6%2.44%3.99%1--
$220.00Oct 16$0.150.0927.7%0.09%27.75%1--
$210.00Oct 16$0.300.0721.9%0.17%22.03%14966

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. 114 contracts (avg 453 vol/day, 114 traded recently)

ICLR averages only 453 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 $195.00 11-19 call last traded $26.30 on 09/04 (now $28.50/$33.50) — try a limit near $28.50. Also watch the $210.00 11-19 call last traded $23.50 on 09/14 (now $23.50/$28.00) — try a limit near $23.50; the $210.00 10-16 call last traded $0.39 on 09/18 (now $0.30/$0.85) — try a limit near $0.39. Most tradeable put: the $160.00 10-16 put last traded $6.00 on 08/19 (now $1.80/$4.40) — try a limit near $3.10.
CALLS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Oct 16$7.20$10.50$8.85$5.60 09/18$5.00–$13.50$7.20--
$170.00Jan 15$18.20$21.90$20.05$16.80 08/04$14.50–$23.00$18.20--
$170.00May 21$28.50$32.20$30.35$31.70 08/18$23.75–$32.45$30.35--
$170.00Nov 19$38.50$43.50$41.00$40.52 09/11$32.75–$42.75$40.52--
$175.00Oct 16$4.20$8.10$6.15$5.00 09/04$3.60–$11.05$5.00--
$175.00Dec 18$14.00$16.90$15.45$20.00 08/21$10.50–$18.45$15.45--
$175.00Jan 15$15.90$20.20$18.05$18.90 09/11$12.75–$20.85$18.05--
$175.00Nov 19$36.50$41.00$38.75$45.10 08/20$31.00–$40.75$38.75--
$165.00Oct 16$10.30$13.50$11.90$7.80 09/18$6.80–$16.30$10.30--
$165.00Nov 20$16.10$20.00$18.05$13.90 09/18$14.40–$20.35$16.10--
$165.00Jan 15$21.10$24.70$22.90$21.91 08/26$16.60–$25.45$21.91--
$180.00Oct 16$2.25$6.30$4.28$2.50 09/18$2.50–$9.00$2.50--
$180.00Dec 18$11.90$14.60$13.25$13.59 08/18$8.85–$16.20$13.25--
$180.00Jan 15$13.90$17.70$15.80$11.77 09/09$11.05–$18.50$13.90--
$160.00Oct 16$13.80$17.00$15.40$34.35 07/28$8.95–$19.60$15.40--
$160.00Dec 18$21.60$25.40$23.50$35.80 07/28$16.75–$26.10$23.50--
$160.00Jan 15$24.50$27.60$26.05$26.30 07/31$18.75–$28.25$26.05--
$185.00Oct 16$0.95$3.90$2.42$5.90 08/25$1.80–$7.25$2.42--
$185.00Jan 15$13.30$15.80$14.55$15.30 08/05$9.60–$16.60$14.55--
$185.00May 21$22.40$25.90$24.15$25.10 09/14$18.20–$26.25$24.15--
$185.00Nov 19$32.50$37.00$34.75$31.60 09/04$28.00–$36.50$32.50--
$155.00Dec 18$25.30$28.30$26.80$31.72 08/21$19.20–$29.20$26.80--
$155.00Jan 15$27.00$31.00$29.00$27.10 07/31$21.10–$31.10$27.10--
$190.00Oct 16$0.50$3.70$2.10$3.20 09/15$1.50–$5.90$2.10--
$190.00Dec 18$8.20$11.70$9.95$8.50 09/18$6.05–$12.55$8.50--
$190.00Jan 15$11.80$14.50$13.15$10.60 08/04$8.20–$14.95$11.80--
$190.00May 21$20.60$23.90$22.25$21.70 09/14$16.65–$24.30$21.70--
$190.00Nov 19$31.60$35.00$33.30$28.80 09/04$26.25–$34.75$31.60--
$150.00Dec 18$28.70$32.00$30.35$31.50 08/19$21.95–$32.50$30.35--
$150.00Jan 15$30.20$34.30$32.25$30.70 08/05$23.85–$34.30$30.70--
$195.00Oct 16$0.75$3.20$1.98$2.00 09/15$1.25–$4.38$1.98--
$195.00Jan 15$8.70$12.50$10.60$10.28 08/17$6.85–$13.10$10.28--
$195.00May 21$18.80$22.10$20.45$21.40 09/14$15.70–$22.45$20.45--
$195.00Nov 19$28.50$33.50$31.00$26.30 09/04$24.75–$32.75$28.505
$145.00Dec 18$31.60$35.70$33.65$29.92 08/14$24.95–$35.80$31.60--
$200.00Oct 16$0.65$1.80$1.23$8.43 07/23$0.78–$3.30$1.23--
$200.00Dec 18$6.40$9.00$7.70$9.30 08/13$4.10–$9.50$7.70--
$200.00Jan 15$8.10$10.10$9.10$11.00 08/05$5.95–$11.65$9.10--
$200.00Apr 16$14.20$17.60$15.90$16.80 09/15$11.90–$18.35$15.90--
$200.00May 21$17.10$20.50$18.80$16.10 09/18$14.00–$21.15$17.10--
$200.00Nov 19$28.10$31.50$29.80$25.70 09/04$22.20–$31.00$28.10--
$140.00Oct 16$30.80$34.60$32.70$24.63 08/03$21.90–$35.00$30.80--
$140.00Dec 18$35.60$39.10$37.35$37.70 09/11$28.00–$39.70$37.35--
$140.00Nov 19$54.00$59.00$56.50$48.20 09/08$46.25–$58.25$54.00--
$135.00Oct 16$35.60$39.60$37.60$36.70 08/27$25.95–$39.45$36.70--
$135.00Dec 18$39.60$42.80$41.20$36.77 08/14$31.55–$43.70$39.60--
$135.00Jan 15$41.80$44.90$43.35$40.00 07/31$33.25–$45.30$41.80--
$135.00Apr 16$46.50$50.30$48.40$50.80 08/20$38.25–$50.25$48.40--
$210.00Oct 16$0.30$0.85$0.57$0.39 09/18$0.55–$1.95$0.39966
$210.00Dec 18$3.30$6.50$4.90$7.00 08/13$2.68–$7.00$4.90--
$210.00Jan 15$5.60$9.00$7.30$9.40 07/31$4.28–$9.05$7.30--
$210.00Apr 16$11.00$14.90$12.95$9.74 09/09$9.60–$15.45$11.00--
$210.00Aug 20$18.50$23.50$21.00$20.90 08/28$16.15–$23.75$20.90--
$210.00Nov 19$23.50$28.00$25.75$23.50 09/14$20.75–$27.75$23.5013
$130.00Dec 18$43.90$47.70$45.80$55.00 07/29$35.10–$47.85$45.80--
$220.00Oct 16$0.15$2.30$1.22$4.90 07/28$1.08–$1.65$1.22--
$220.00Dec 18$1.65$4.40$3.03$3.50 08/17$1.85–$5.00$3.03--
$220.00Nov 19$22.00$25.50$23.75$22.55 08/28$18.00–$25.00$22.55--
$120.00Dec 18$52.70$56.60$54.65$64.00 07/29$43.05–$56.70$54.65--
$115.00Oct 16$55.40$59.20$57.30$47.70 08/03$44.25–$59.30$55.40--
$230.00May 21$10.20$13.20$11.70$10.70 08/17$8.15–$13.05$10.70--
$230.00Nov 19$18.00$23.00$20.50$16.80 09/03$15.50–$22.95$18.00--
$110.00Dec 18$61.80$65.60$63.70$73.80 07/28$51.60–$66.00$63.70--
$105.00Dec 18$66.60$70.50$68.55$70.56 08/27$56.00–$70.70$68.55--
$240.00Dec 18$0.00$3.50$1.75$2.50 08/25$1.35–$2.53$1.75--
$240.00Jan 15$1.35$4.00$2.68$4.00 07/31$1.75–$4.05$2.68--
$240.00Nov 19$16.50$20.30$18.40$18.40 08/27$13.80–$19.75$18.40--
$100.00Apr 16$74.60$78.50$76.55$66.80 09/01$64.15–$78.55$74.60--
$100.00May 21$75.80$79.70$77.75$80.20 08/20$65.65–$79.80$77.75--
$100.00Aug 20$78.50$83.00$80.75$82.50 08/21$68.50–$82.35$80.75--
$95.00Aug 20$82.50$87.00$84.75$86.50 08/21$72.05–$86.25$84.75--
$250.00Aug 20$9.90$14.00$11.95$12.40 08/25$8.90–$13.35$11.95--
$250.00Nov 19$14.50$18.50$16.50$16.15 08/25$12.00–$18.55$16.15--
$260.00Nov 19$11.50$16.50$14.00$12.40 08/31$10.50–$15.00$12.40--
$80.00Dec 18$90.90$95.00$92.95$80.00 09/10$79.45–$94.80$90.90--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Oct 16$4.90$7.00$5.95$14.74 09/01$5.95–$16.20$5.95--
$175.00Jan 15$17.40$21.00$19.20$19.90 09/11$18.45–$26.95$19.20--
$165.00Oct 16$3.40$5.00$4.20$8.62 09/18$4.20–$12.85$4.20--
$165.00Jan 15$12.20$15.40$13.80$17.03 07/23$13.70–$20.70$13.80--
$180.00Oct 16$10.60$13.40$12.00$21.71 09/01$10.95–$23.45$12.00--
$160.00Oct 16$1.80$4.40$3.10$6.00 08/19$3.10–$10.30$3.1015
$155.00Oct 16$0.15$2.45$1.30$3.40 09/11$1.30–$7.75$1.30--
$150.00Oct 16$0.00$3.20$1.60$4.80 09/08$1.60–$5.60$1.6026
$150.00Apr 16$10.50$14.10$12.30$16.58 09/09$12.30–$17.35$12.30--
$145.00Dec 18$4.50$6.80$5.65$11.00 08/03$5.40–$9.60$5.65--
$145.00Apr 16$9.20$12.90$11.05$14.57 09/09$10.55–$14.95$11.05--
$140.00Nov 20$1.55$4.40$2.98$4.07 09/18$2.98–$4.20$2.98--
$140.00Dec 18$2.25$5.70$3.98$5.10 09/14$3.98–$7.85$3.98--
$140.00Jan 15$3.80$6.90$5.35$6.68 09/11$5.35–$9.15$5.35--
$135.00Oct 16$0.00$1.30$0.65$2.45 09/08$0.65–$2.10$0.65--
$135.00Nov 20$0.70$3.00$1.85$3.10 09/18$1.85–$3.40$1.85--
$130.00Oct 16$0.00$1.15$0.57$1.91 09/08$0.57–$1.55$0.57--
$130.00Dec 18$1.10$3.90$2.50$4.94 09/09$2.50–$5.10$2.50--
$130.00Jan 15$1.85$4.80$3.33$9.00 08/04$3.33–$6.30$3.33--
$125.00Oct 16$0.00$2.20$1.10$2.70 09/08$1.10–$1.68$1.10--
$125.00Dec 18$0.10$3.60$1.85$3.87 09/09$1.85–$4.10$1.85--
$120.00Oct 16$0.00$2.15$1.08$2.45 09/08$1.08–$1.40$1.08--
$120.00Dec 18$0.00$3.30$1.65$3.51 07/27$1.65–$3.13$1.65--
$115.00Oct 16$0.00$2.15$1.08$0.75 07/23$1.08–$1.23$0.75--
$100.00Jan 15$0.00$2.75$1.38$1.40 07/23$1.38–$1.85$1.38--
$95.00Dec 18$0.00$2.25$1.13$1.10 08/07$0.63–$1.40$1.10--
$90.00Dec 18$0.00$2.20$1.10$0.60 07/24$1.10–$1.30$0.60--
$90.00Jan 15$0.00$2.40$1.20$0.67 09/11$1.20–$1.80$0.67--
$90.00May 21$0.00$3.40$1.70$2.00 08/21$1.70–$2.78$1.70--
$85.00May 21$0.00$3.20$1.60$1.65 09/11$1.60–$1.95$1.60--
$80.00Jan 15$0.00$2.20$1.10$0.40 09/04$1.10–$1.43$0.40--
$80.00May 21$0.25$1.80$1.02$1.25 09/11$1.02–$1.80$1.02--
$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$0.30 09/08$0.78–$1.13$0.30--
$75.00Jan 15$0.00$2.20$1.10$0.35 09/04$1.10–$1.38$0.35--
$70.00Dec 18$0.00$2.15$1.08$1.14 07/27$1.08–$1.10$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$2.15$1.08$1.24 07/27$1.08–$1.27$1.08--
$60.00Dec 18$0.00$2.15$1.08$0.50 09/03$0.25–$1.08$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 43
Total Puts 27
Put/Call Ratio 0.63
Net Difference 16

Prior's Put/Call Breakdown

Total Calls 722
Total Puts 273
Put/Call Ratio 0.38
Net Difference 449

Prior 7-Day Put/Call Summary

Total Calls 1,904
Total Puts 1,314
Average Put/Call Ratio 0.96
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