Tour v528
ICLR
ICON PLC
$175.57 +1.85%
$176.00 (+0.24%)🌙
as of 09/29 03:15 AM
(9/25 18:32) ◀
|
Monday, September 28, 2026 (3:15am)
January 2026
|
▶ (9/29 18:35)
◀ 9/28 03:15 ▶

Option Volume

Detail
ℹ
Current (09/29) 38
Calls: 31 (82%)
Puts: 7 (18%)
Prior (09/25) 70
Calls: 43 (61%)
Puts: 27 (39%)
Current vs Prior -45.71%
Calls: -27.91% (Calls)
Puts: -74.07% (Puts)
Prior 7-Day Total 3,267
Calls: 1,926 (59%)
Puts: 1,341 (41%)
Prior 7-Day Average 466
Calls: 275 (59%)
Puts: 191 (41%)
Current vs Prior 7-Day Avg -91.86%
Calls: -88.73%
Puts: -96.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $5.6K
Calls: $3.5K (62%)
Puts: $2.1K (38%)
Prior (09/25) $75.8K
Calls: $67.2K (89%)
Puts: $8.6K (11%)
Current vs Prior -92.67%
Calls: -94.84%
Puts: -75.79%
Prior 7-Day Total $1.51M
Calls: $720.6K (48%)
Puts: $788.0K (52%)
Prior 7-Day Average $215.5K
Calls: $102.9K (48%)
Puts: $112.6K (52%)
Current vs Prior 7-Day Avg -97.42%
Calls: -96.63%
Puts: -98.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.23
Prior (09/25) 0.63
Current vs Prior -64.04%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -75.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 1,938
Calls: 961 (50%)
Puts: 977 (50%)
Prior (09/25) 1,025
Calls: 984 (96%)
Puts: 41 (4%)
Current vs Prior +89.07%
Prior 7-Day Total 18,247
Calls: 8,584 (47%)
Puts: 9,663 (53%)
Prior 7-Day Average 2,606
Calls: 1,226 (43%)
Puts: 1,610 (57%)
Current vs Prior 7-Day Avg -25.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 10.02% | 18.03%
Prior 10.10% | 17.87%
Current vs Prior -0.72% | +0.86%
Prior 7-Day Avg 8.86% | 15.90%
Current vs 7-Day Avg +13.12% | +13.38%
Prior 7-Day Eod 10.10% | 17.87%
Current vs 7-Day Eod -0.72% | +0.86%
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

Moderately bullish flow with 62% call dollar volume ($3.5K). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (31 calls vs 7 puts).

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 NEUTRAL
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. 3 active (total vol 36, top 30)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 160.301.65$0.98137.8%300.10961
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 160.703.90$2.30139.1%50.1915
$165.00Oct 161.755.00$3.3896.2%10.27962

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 3.63, avg 3.63)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Oct 16$1.08$3.92$1.0827%3.63$163.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.28, avg 0.28)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Oct 16$1.08$1.08$3.9273%0.28$163.92

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. 2 found (cheapest 1.87% of stock, avg 2.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$160.00Oct 16$0.98$2.30$3.28$156.72$213.28
$210.00$165.00Oct 16$0.98$3.38$4.36$160.64$214.36

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. 1 found (best net $-1.22, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Oct 16-$1.22$3.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.17%, avg 0.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 16$0.300.1019.6%0.17%19.78%30961

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. 113 contracts (avg 577 vol/day, 113 traded recently)

ICLR averages only 577 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 $210.00 10-16 call last traded $0.40 on 09/25 (now $0.30/$1.65) — try a limit near $0.40. Most tradeable put: the $165.00 10-16 put last traded $3.85 on 09/25 (now $1.75/$5.00) — try a limit near $3.38.
CALLS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Oct 16$6.20$9.30$7.75$6.95 09/25$3.60–$9.10$6.95--
$175.00Dec 18$16.00$19.50$17.75$20.00 08/21$10.50–$17.75$17.75--
$175.00Jan 15$18.30$22.10$20.20$18.90 09/11$12.75–$20.20$18.90--
$175.00Nov 19$38.50$43.50$41.00$45.10 08/20$31.00–$41.00$41.00--
$180.00Oct 16$4.00$7.30$5.65$5.90 09/24$2.50–$7.20$5.65--
$180.00Dec 18$13.80$17.20$15.50$12.00 09/24$8.85–$15.50$13.80--
$180.00Jan 15$16.10$19.90$18.00$11.77 09/09$11.05–$18.00$16.10--
$180.00Apr 16$23.00$26.50$24.75$23.60 09/25$17.40–$24.75$23.60--
$170.00Oct 16$9.10$12.40$10.75$6.70 09/24$5.00–$11.30$9.10--
$170.00Dec 18$18.70$22.00$20.35$19.95 09/25$12.25–$20.35$19.95--
$170.00Jan 15$20.90$24.50$22.70$16.80 08/04$14.50–$22.70$20.90--
$170.00May 21$30.50$34.30$32.40$31.70 08/18$23.75–$32.40$31.70--
$170.00Nov 19$41.00$45.50$43.25$40.52 09/11$32.75–$43.25$41.00--
$185.00Oct 16$2.05$4.90$3.48$3.55 09/24$1.80–$5.55$3.48--
$185.00Jan 15$14.10$17.60$15.85$15.30 08/05$9.60–$15.85$15.30--
$185.00Apr 16$20.90$24.30$22.60$22.40 09/25$15.50–$22.60$22.40--
$185.00May 21$24.10$27.60$25.85$25.10 09/14$18.20–$25.85$25.10--
$185.00Nov 19$34.00$39.00$36.50$31.60 09/04$28.00–$36.50$34.00--
$165.00Oct 16$12.60$15.80$14.20$10.00 09/21$6.80–$14.20$12.60--
$165.00Nov 20$19.10$22.50$20.80$18.50 09/24$14.40–$20.80$19.10--
$165.00Jan 15$23.70$27.00$25.35$21.91 08/26$16.60–$25.35$23.70--
$190.00Oct 16$0.85$4.30$2.58$1.00 09/24$1.50–$4.15$1.00--
$190.00Dec 18$9.80$13.30$11.55$8.10 09/24$6.05–$11.55$9.80--
$190.00Jan 15$12.30$15.80$14.05$10.60 08/04$8.20–$14.05$12.30--
$190.00Apr 16$19.00$22.40$20.70$20.30 09/25$14.00–$20.70$20.30--
$190.00May 21$22.20$25.60$23.90$21.70 09/14$16.65–$23.90$22.20--
$190.00Nov 19$32.00$37.00$34.50$28.80 09/04$26.25–$34.50$32.00--
$160.00Jan 15$26.30$30.00$28.15$26.30 07/31$18.75–$28.15$26.30--
$195.00Oct 16$0.00$1.85$0.93$0.75 09/24$0.93–$3.00$0.75--
$195.00Jan 15$10.60$14.00$12.30$10.28 08/17$6.85–$12.30$10.60--
$195.00May 21$20.30$23.80$22.05$21.40 09/14$15.70–$22.05$21.40--
$195.00Nov 19$30.50$35.00$32.75$31.90 09/25$24.75–$32.75$31.90--
$155.00Dec 18$27.70$31.20$29.45$31.72 08/21$19.20–$29.45$29.45--
$155.00Jan 15$29.80$33.40$31.60$27.10 07/31$21.10–$31.60$29.80--
$200.00Oct 16$0.60$1.35$0.98$0.50 09/24$0.78–$2.75$0.60--
$200.00Dec 18$6.60$9.90$8.25$9.30 08/13$4.10–$8.25$8.25--
$200.00Jan 15$9.10$12.50$10.80$11.00 08/05$5.95–$10.80$10.80--
$200.00Apr 16$15.40$18.90$17.15$16.80 09/15$11.90–$17.15$16.80--
$200.00May 21$18.70$22.10$20.40$16.10 09/18$14.00–$20.40$18.70--
$200.00Nov 19$28.50$33.50$31.00$25.70 09/04$22.20–$31.00$28.50--
$150.00Oct 16$24.40$28.30$26.35$21.00 09/21$14.45–$26.35$24.40--
$150.00Dec 18$30.60$34.70$32.65$31.50 08/19$21.95–$32.65$31.50--
$150.00Jan 15$33.20$36.70$34.95$30.70 08/05$23.85–$34.95$33.20--
$145.00Dec 18$34.90$38.40$36.65$29.92 08/14$24.95–$36.65$34.90--
$210.00Oct 16$0.30$1.65$0.98$0.40 09/25$0.55–$1.70$0.40961
$210.00Dec 18$4.00$6.50$5.25$4.70 09/24$2.68–$6.20$4.70--
$210.00Jan 15$6.40$9.90$8.15$9.40 07/31$4.28–$8.15$8.15--
$210.00Apr 16$12.50$15.90$14.20$9.74 09/09$9.60–$14.20$12.50--
$210.00Aug 20$20.00$25.00$22.50$20.90 08/28$16.15–$22.50$20.90--
$210.00Nov 19$25.50$29.40$27.45$26.70 09/25$20.75–$27.45$26.70--
$140.00Oct 16$33.90$37.80$35.85$24.63 08/03$21.90–$35.85$33.90--
$140.00Dec 18$38.80$42.20$40.50$39.63 09/25$28.00–$40.50$39.63--
$140.00Nov 19$56.50$61.50$59.00$48.20 09/08$46.25–$59.00$56.50--
$135.00Oct 16$38.80$42.70$40.75$36.70 08/27$25.95–$40.75$38.80--
$135.00Dec 18$42.40$46.60$44.50$36.77 08/14$31.55–$44.50$42.40--
$135.00Jan 15$44.00$48.00$46.00$40.00 07/31$33.25–$46.00$44.00--
$135.00Apr 16$49.10$52.90$51.00$50.80 08/20$38.25–$51.00$50.80--
$220.00Oct 16$0.15$1.50$0.83$0.18 09/25$0.83–$1.50$0.18--
$220.00Dec 18$1.80$5.60$3.70$3.50 08/17$1.85–$4.53$3.50--
$220.00Nov 19$22.00$27.00$24.50$22.55 08/28$18.00–$24.50$22.55--
$130.00Dec 18$46.80$50.70$48.75$55.00 07/29$35.10–$48.75$48.75--
$230.00May 21$10.70$14.10$12.40$10.70 08/17$8.15–$12.40$10.70--
$230.00Nov 19$19.50$24.50$22.00$16.80 09/03$15.50–$22.00$19.50--
$120.00Dec 18$55.70$59.60$57.65$64.00 07/29$43.05–$57.65$57.65--
$115.00Oct 16$58.60$62.70$60.65$47.70 08/03$44.25–$60.65$58.60--
$240.00Dec 18$0.00$3.70$1.85$2.50 08/25$1.35–$2.23$1.85--
$240.00Jan 15$1.00$4.70$2.85$4.00 07/31$1.75–$3.23$2.85--
$240.00Nov 19$17.00$22.00$19.50$18.40 08/27$13.80–$19.50$18.40--
$105.00Dec 18$69.70$73.70$71.70$70.56 08/27$56.00–$71.70$70.56--
$250.00Aug 20$10.50$15.00$12.75$12.40 08/25$8.90–$12.75$12.40--
$250.00Nov 19$14.50$19.50$17.00$16.15 08/25$12.00–$17.00$16.15--
$100.00Apr 16$77.60$81.50$79.55$66.80 09/01$64.15–$79.55$77.60--
$100.00May 21$78.70$82.60$80.65$80.20 08/20$65.65–$80.65$80.20--
$100.00Aug 20$81.00$86.00$83.50$82.50 08/21$68.50–$83.50$82.50--
$95.00Aug 20$85.00$90.00$87.50$86.50 08/21$72.05–$87.50$86.50--
$260.00Nov 19$12.50$17.50$15.00$12.40 08/31$10.50–$15.00$12.50--
$80.00Dec 18$94.10$98.20$96.15$80.00 09/10$79.45–$96.15$94.10--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Jan 15$15.80$19.30$17.55$19.90 09/11$17.55–$26.95$17.55--
$175.00Nov 19$29.50$34.00$31.75$35.60 09/21$31.75–$39.50$31.75--
$180.00Oct 16$8.40$11.30$9.85$21.71 09/01$9.85–$23.45$9.85--
$170.00Oct 16$3.30$6.40$4.85$7.40 09/24$4.85–$16.20$4.85--
$185.00Apr 16$26.40$29.90$28.15$30.90 09/24$28.15–$38.00$28.15--
$165.00Oct 16$1.75$5.00$3.38$3.85 09/25$3.38–$12.85$3.38962
$160.00Oct 16$0.70$3.90$2.30$2.60 09/25$2.30–$10.30$2.3015
$155.00Oct 16$0.00$2.95$1.48$3.40 09/11$1.30–$7.75$1.48--
$150.00Oct 16$0.00$2.90$1.45$1.00 09/25$1.45–$5.60$1.00--
$150.00Nov 20$2.45$6.20$4.33$5.15 09/25$4.33–$7.15$4.33--
$150.00Apr 16$10.00$13.60$11.80$16.58 09/09$11.80–$17.35$11.80--
$145.00Dec 18$3.10$6.30$4.70$5.25 09/25$4.70–$9.60$4.70--
$145.00Apr 16$8.30$11.90$10.10$14.57 09/09$10.10–$14.95$10.10--
$140.00Nov 20$1.10$4.00$2.55$3.80 09/21$2.55–$4.20$2.55--
$140.00Dec 18$3.00$4.30$3.65$5.10 09/14$3.65–$7.85$3.65--
$140.00Jan 15$3.20$6.50$4.85$6.68 09/11$4.85–$9.15$4.85--
$135.00Oct 16$0.00$2.30$1.15$2.45 09/08$0.65–$2.10$1.15--
$135.00Nov 20$0.25$3.60$1.93$3.10 09/18$1.85–$3.40$1.93--
$130.00Oct 16$0.00$2.20$1.10$1.91 09/08$0.57–$1.55$1.10--
$130.00Dec 18$0.25$3.70$1.98$4.94 09/09$1.98–$5.10$1.98--
$130.00Jan 15$1.50$5.20$3.35$9.00 08/04$3.33–$6.30$3.35--
$125.00Oct 16$0.00$2.15$1.08$2.70 09/08$1.08–$1.68$1.08--
$125.00Dec 18$0.00$3.70$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--
$95.00Dec 18$0.00$2.25$1.13$1.10 08/07$0.63–$1.40$1.10--
$90.00Jan 15$0.00$2.35$1.18$0.67 09/11$1.18–$1.80$0.67--
$90.00May 21$0.25$3.30$1.78$2.00 08/21$1.70–$2.78$1.78--
$85.00May 21$0.00$3.10$1.55$1.65 09/11$1.55–$1.95$1.55--
$80.00Jan 15$0.00$2.20$1.10$0.40 09/04$1.10–$1.43$0.40--
$80.00May 21$0.00$2.05$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$2.15$1.08$0.35 09/04$1.08–$1.38$0.35--
$65.00Oct 16$0.00$2.15$1.08$1.08 08/13$1.08–$1.08$1.08--
$65.00Dec 18$0.00$1.95$0.98$0.16 09/25$0.98–$1.10$0.16--
$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 31
Total Puts 7
Put/Call Ratio 0.23
Net Difference 24

Prior's Put/Call Breakdown

Total Calls 43
Total Puts 27
Put/Call Ratio 0.63
Net Difference 16

Prior 7-Day Put/Call Summary

Total Calls 1,926
Total Puts 1,341
Average Put/Call Ratio 0.90
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